Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

6.100 +0.610 (+11.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.361 5.419 5.214 5.410 11,491,627 +0.17(+3.18%)
Jul 30, 2020 5.106 5.341 5.086 5.243 13,334,644 -0.17(-3.08%)
Jul 29, 2020 5.390 5.517 5.184 5.410 12,990,061 +0.06(+1.10%)
Jul 28, 2020 5.312 5.527 5.223 5.351 12,098,288 -0.05(-0.91%)
Jul 27, 2020 5.390 5.566 5.233 5.400 17,536,110 +0.30(+5.96%)
Jul 24, 2020 5.047 5.243 4.969 5.096 13,891,341 +0.07(+1.36%)
Jul 23, 2020 5.076 5.233 4.861 5.027 22,188,530 -0.20(-3.75%)
Jul 22, 2020 4.920 5.351 4.802 5.223 23,350,194 +0.34(+7.03%)
Jul 21, 2020 5.018 5.155 4.802 4.880 19,515,938 +0.14(+2.89%)
Jul 20, 2020 4.577 4.782 4.488 4.743 15,059,179 +0.26(+5.91%)
Jul 17, 2020 4.312 4.523 4.253 4.479 14,842,369 +0.32(+7.78%)
Jul 16, 2020 4.263 4.322 4.057 4.155 8,644,336 -0.18(-4.07%)
Jul 15, 2020 4.155 4.341 3.979 4.332 13,126,072 +0.19(+4.49%)
Jul 14, 2020 3.734 4.145 3.695 4.145 12,716,610 +0.39(+10.44%)
Jul 13, 2020 4.145 4.145 3.744 3.753 16,091,218 -0.19(-4.73%)
Jul 10, 2020 3.753 3.949 3.753 3.940 15,237,577 +0.23(+6.07%)
Jul 09, 2020 3.636 3.881 3.557 3.714 17,969,260 +0.19(+5.28%)
Jul 08, 2020 3.440 3.557 3.371 3.528 14,565,963 +0.21(+6.19%)
Jul 07, 2020 3.126 3.381 3.126 3.322 11,004,895 +0.12(+3.67%)
Jul 06, 2020 3.254 3.283 3.126 3.205 7,835,638 +0.08(+2.51%)
Jul 02, 2020 3.087 3.254 3.087 3.126 8,215,987 -0.03(-0.93%)
Jul 01, 2020 3.224 3.224 3.048 3.156 8,909,041 -0.05(-1.53%)
Jun 30, 2020 2.989 3.214 2.960 3.205 12,058,680 +0.20(+6.51%)
Jun 29, 2020 2.960 3.009 2.891 3.009 6,809,024 +0.11(+3.72%)
Jun 26, 2020 2.911 2.940 2.813 2.901 8,937,422 -0.02(-0.67%)
Jun 25, 2020 2.930 2.930 2.822 2.920 6,381,590 +0.05(+1.71%)
Jun 24, 2020 2.979 2.979 2.793 2.871 10,012,050 -0.14(-4.56%)
Jun 23, 2020 3.058 3.097 2.950 3.009 7,601,224 +0.04(+1.32%)
Jun 22, 2020 2.940 3.097 2.911 2.969 11,240,403 +0.18(+6.32%)
Jun 19, 2020 2.803 2.901 2.734 2.793 16,038,400 +0.09(+3.26%)
Jun 18, 2020 2.832 2.871 2.675 2.705 9,841,025 -0.17(-5.80%)
Jun 17, 2020 2.999 2.999 2.842 2.871 7,553,346 -0.13(-4.25%)
Jun 16, 2020 3.116 3.126 2.950 2.999 5,512,503 -0.07(-2.24%)
Jun 15, 2020 2.891 3.067 2.734 3.067 8,067,071 +0.03(+0.97%)
Jun 12, 2020 3.097 3.126 2.969 3.038 6,800,159 +0.04(+1.31%)
Jun 11, 2020 3.352 3.361 2.950 2.999 12,194,173 -0.37(-11.05%)
Jun 10, 2020 3.195 3.401 3.136 3.371 13,019,346 +0.27(+8.86%)
Jun 09, 2020 3.185 3.244 3.087 3.097 7,834,356 -0.15(-4.53%)
Jun 08, 2020 3.136 3.268 3.048 3.244 6,942,927 +0.13(+4.09%)
Jun 05, 2020 3.087 3.126 2.999 3.116 10,198,045 -0.10(-3.05%)
Jun 04, 2020 3.244 3.293 3.146 3.214 7,932,148 +0.01(+0.31%)
Jun 03, 2020 3.136 3.273 3.097 3.205 7,659,725 -0.02(-0.61%)
Jun 02, 2020 3.528 3.577 3.224 3.224 11,920,641 -0.29(-8.36%)
Jun 01, 2020 3.332 3.548 3.293 3.518 11,523,268 +0.26(+8.13%)
May 29, 2020 3.214 3.312 3.165 3.254 10,877,540 +0.17(+5.40%)
May 28, 2020 3.312 3.352 3.067 3.087 8,349,488 -0.12(-3.67%)
May 27, 2020 2.979 3.214 2.930 3.205 11,252,005 +0.14(+4.47%)
May 26, 2020 3.283 3.283 3.028 3.067 10,189,364 -0.22(-6.57%)
May 22, 2020 3.420 3.499 3.263 3.283 7,814,963 -0.09(-2.62%)
May 21, 2020 3.361 3.391 3.165 3.371 10,197,962 -0.09(-2.48%)
May 20, 2020 3.290 3.467 3.281 3.457 13,531,456 +0.18(+5.37%)
May 19, 2020 3.144 3.379 3.095 3.281 15,582,985 +0.20(+6.35%)
May 18, 2020 3.085 3.144 2.948 3.085 13,579,497 +0.16(+5.35%)
May 15, 2020 2.683 2.948 2.664 2.928 16,081,733 +0.34(+13.26%)
May 14, 2020 2.497 2.595 2.424 2.585 9,400,375 +0.07(+2.72%)
May 13, 2020 2.517 2.595 2.409 2.517 8,264,328 +0.04(+1.58%)
May 12, 2020 2.595 2.634 2.468 2.478 5,307,425 -0.02(-0.78%)
May 11, 2020 2.595 2.625 2.478 2.497 6,066,582 -0.11(-4.14%)
May 08, 2020 2.546 2.634 2.497 2.605 7,714,612 +0.15(+5.98%)
May 07, 2020 2.448 2.536 2.252 2.458 13,660,254 -0.06(-2.33%)
May 06, 2020 2.546 2.561 2.448 2.517 5,631,699 -0.07(-2.65%)
May 05, 2020 2.644 2.654 2.517 2.585 7,279,554 -0.07(-2.58%)
May 04, 2020 2.625 2.654 2.556 2.654 6,533,307 +0.01(+0.37%)
May 01, 2020 2.507 2.664 2.468 2.644 8,992,161 +0.07(+2.66%)
Apr 30, 2020 2.693 2.703 2.536 2.576 9,158,165 -0.11(-4.01%)
Apr 29, 2020 2.468 2.713 2.468 2.683 12,057,443 +0.24(+10.04%)
Apr 28, 2020 2.468 2.478 2.360 2.438 5,517,020 -0.01(-0.40%)
Apr 27, 2020 2.438 2.478 2.331 2.448 6,206,621 +0.03(+1.21%)
Apr 24, 2020 2.507 2.546 2.321 2.419 9,020,140 +0.00(+0.00%)
Apr 23, 2020 2.448 2.585 2.380 2.419 11,188,511 +0.07(+2.92%)
Apr 22, 2020 2.331 2.399 2.301 2.350 8,645,270 +0.13(+5.73%)
Apr 21, 2020 2.154 2.262 2.115 2.223 6,590,751 -0.06(-2.57%)
Apr 20, 2020 2.174 2.301 2.174 2.282 6,853,725 +0.16(+7.37%)
Apr 17, 2020 2.252 2.331 2.096 2.125 15,742,510 -0.21(-8.82%)
Apr 16, 2020 2.272 2.399 2.223 2.331 11,538,614 +0.15(+6.73%)
Apr 15, 2020 2.184 2.370 2.096 2.184 9,623,604 -0.13(-5.51%)
Apr 14, 2020 2.350 2.448 2.194 2.311 16,150,489 +0.01(+0.43%)
Apr 13, 2020 2.086 2.292 1.929 2.301 11,664,424 +0.24(+11.91%)
Apr 09, 2020 1.900 2.066 1.885 2.057 12,399,809 +0.26(+14.75%)
Apr 08, 2020 1.782 1.841 1.763 1.792 6,451,632 +0.03(+1.67%)
Apr 07, 2020 1.919 1.949 1.704 1.763 8,352,065 -0.07(-3.74%)
Apr 06, 2020 1.763 1.870 1.753 1.831 9,699,015 +0.17(+10.00%)
Apr 03, 2020 1.782 1.782 1.626 1.665 6,371,302 -0.04(-2.30%)
Apr 02, 2020 1.724 1.812 1.684 1.704 8,004,220 +0.05(+2.96%)
Apr 01, 2020 1.733 1.792 1.645 1.655 8,850,549 -0.13(-7.14%)
Mar 31, 2020 1.861 1.934 1.733 1.782 8,094,649 -0.03(-1.62%)
Mar 30, 2020 1.870 2.037 1.773 1.812 8,221,039 -0.07(-3.65%)
Mar 27, 2020 2.057 2.105 1.861 1.880 7,065,473 -0.25(-11.93%)
Mar 26, 2020 2.301 2.473 2.057 2.135 11,557,390 -0.09(-3.96%)
Mar 25, 2020 2.008 2.292 1.880 2.223 10,957,635 +0.20(+9.66%)
Mar 24, 2020 1.968 2.096 1.821 2.027 14,181,932 +0.24(+13.12%)
Mar 23, 2020 1.782 1.831 1.635 1.792 10,250,336 +0.17(+10.24%)
Mar 20, 2020 1.861 1.861 1.567 1.626 15,418,298 -0.12(-6.74%)
Mar 19, 2020 1.635 2.057 1.410 1.743 14,951,157 +0.17(+10.56%)
Mar 18, 2020 1.939 2.164 1.518 1.577 11,824,033 -0.50(-24.06%)
Mar 17, 2020 1.665 2.154 1.645 2.076 19,417,932 +0.41(+24.71%)
Mar 16, 2020 1.489 1.763 1.371 1.665 13,081,985 +0.01(+0.59%)
Mar 13, 2020 1.733 1.821 1.616 1.655 13,057,320 +0.00(+0.00%)
Mar 12, 2020 1.851 1.907 1.635 1.655 12,276,546 -0.34(-17.16%)
Mar 11, 2020 2.164 2.194 1.959 1.998 11,089,613 -0.24(-10.53%)
Mar 10, 2020 2.282 2.282 2.037 2.233 9,811,984 +0.03(+1.33%)
Mar 09, 2020 2.341 2.478 2.164 2.203 7,815,800 -0.38(-14.77%)
Mar 06, 2020 2.683 2.693 2.487 2.585 8,359,156 -0.12(-4.35%)
Mar 05, 2020 2.752 2.781 2.634 2.703 7,047,599 -0.03(-0.99%)
Mar 04, 2020 2.769 2.798 2.563 2.730 9,793,735 +0.01(+0.36%)
Mar 03, 2020 2.798 2.896 2.573 2.720 14,235,057 -0.05(-1.77%)
Mar 02, 2020 2.671 2.769 2.554 2.769 6,747,249 +0.19(+7.20%)
Feb 28, 2020 2.495 2.603 2.329 2.583 12,687,802 -0.18(-6.38%)
Feb 27, 2020 3.014 3.023 2.691 2.759 15,004,293 -0.23(-7.84%)
Feb 26, 2020 2.945 3.033 2.867 2.994 7,609,321 +0.03(+0.99%)
Feb 25, 2020 3.023 3.121 2.935 2.965 12,894,501 -0.08(-2.57%)
Feb 24, 2020 3.327 3.336 2.994 3.043 9,017,088 -0.18(-5.47%)
Feb 21, 2020 3.248 3.278 3.180 3.219 9,340,875 +0.04(+1.23%)
Feb 20, 2020 3.248 3.297 3.092 3.180 8,533,438 -0.07(-2.11%)
Feb 19, 2020 3.190 3.287 3.121 3.248 10,606,377 +0.09(+2.79%)
Feb 18, 2020 2.925 3.190 2.916 3.160 15,334,098 +0.30(+10.62%)
Feb 14, 2020 2.916 2.955 2.828 2.857 6,302,610 -0.04(-1.35%)
Feb 13, 2020 2.896 3.004 2.886 2.896 6,466,789 +0.05(+1.72%)
Feb 12, 2020 3.082 3.092 2.837 2.847 11,732,398 -0.23(-7.62%)
Feb 11, 2020 3.111 3.170 3.053 3.082 6,613,529 -0.01(-0.32%)
Feb 10, 2020 3.376 3.376 3.072 3.092 10,582,015 -0.26(-7.87%)
Feb 07, 2020 3.307 3.395 3.297 3.356 10,612,415 +0.00(+0.00%)
Feb 06, 2020 3.072 3.366 3.023 3.356 18,231,154 +0.34(+11.36%)
Feb 05, 2020 2.837 3.023 2.837 3.014 7,414,059 +0.16(+5.48%)
Feb 04, 2020 2.896 2.906 2.808 2.857 9,217,631 -0.07(-2.34%)
Feb 03, 2020 2.955 2.984 2.857 2.925 8,411,471 -0.04(-1.32%)
Jan 31, 2020 2.916 3.004 2.906 2.965 6,406,859 +0.05(+1.68%)
Jan 30, 2020 3.023 3.023 2.906 2.916 9,604,440 -0.07(-2.30%)
Jan 29, 2020 2.769 3.023 2.759 2.984 8,626,566 +0.17(+5.90%)
Jan 28, 2020 3.062 3.072 2.808 2.818 11,845,198 -0.29(-9.43%)
Jan 27, 2020 3.160 3.170 3.048 3.111 9,498,050 -0.01(-0.31%)
Jan 24, 2020 3.072 3.141 3.034 3.121 5,481,081 +0.05(+1.59%)
Jan 23, 2020 3.072 3.131 3.033 3.072 5,053,585 +0.01(+0.32%)
Jan 22, 2020 3.072 3.111 3.043 3.062 3,996,382 +0.01(+0.32%)
Jan 21, 2020 2.974 3.082 2.940 3.053 9,278,095 +0.02(+0.65%)
Jan 17, 2020 3.160 3.165 3.014 3.033 6,714,498 -0.13(-4.02%)
Jan 16, 2020 3.111 3.180 3.082 3.160 5,156,620 -0.01(-0.31%)
Jan 15, 2020 3.102 3.180 3.043 3.170 10,269,296 +0.10(+3.18%)
Jan 14, 2020 2.925 3.121 2.916 3.072 11,680,574 +0.09(+2.95%)
Jan 13, 2020 3.014 3.033 2.935 2.984 8,076,090 -0.03(-0.97%)
Jan 10, 2020 3.033 3.077 2.974 3.014 10,684,266 +0.01(+0.33%)
Jan 09, 2020 3.121 3.160 2.994 3.004 10,862,361 -0.19(-5.83%)
Jan 08, 2020 3.395 3.405 3.180 3.190 9,908,456 -0.15(-4.40%)
Jan 07, 2020 3.239 3.395 3.160 3.336 18,395,128 +0.10(+3.02%)
Jan 06, 2020 3.356 3.356 3.141 3.239 11,752,644 -0.04(-1.19%)
Jan 03, 2020 3.424 3.434 3.239 3.278 12,029,496 -0.07(-2.05%)
Jan 02, 2020 3.376 3.385 3.278 3.346 6,994,973 +0.03(+0.89%)
Dec 31, 2019 3.336 3.376 3.297 3.317 6,510,496 +0.01(+0.30%)
Dec 30, 2019 3.268 3.405 3.248 3.307 10,163,915 +0.07(+2.11%)
Dec 27, 2019 3.336 3.356 3.219 3.239 9,137,384 -0.09(-2.65%)
Dec 26, 2019 3.366 3.434 3.278 3.327 12,856,612 +0.02(+0.59%)
Dec 24, 2019 3.258 3.376 3.239 3.307 7,538,377 +0.12(+3.68%)
Dec 23, 2019 2.955 3.248 2.955 3.190 13,933,266 +0.25(+8.67%)
Dec 20, 2019 3.004 3.023 2.896 2.935 21,635,492 -0.04(-1.32%)
Dec 19, 2019 3.053 3.062 2.945 2.974 10,303,208 -0.10(-3.18%)
Dec 18, 2019 2.974 3.082 2.935 3.072 6,984,330 +0.12(+3.97%)
Dec 17, 2019 2.916 3.004 2.896 2.955 7,355,811 -0.07(-2.27%)
Dec 16, 2019 3.014 3.033 2.974 3.023 8,122,852 +0.04(+1.31%)
Dec 13, 2019 2.867 3.033 2.867 2.984 11,023,588 +0.10(+3.39%)
Dec 12, 2019 2.837 2.896 2.740 2.886 11,473,203 +0.09(+3.15%)
Dec 11, 2019 2.759 2.808 2.710 2.798 8,313,008 +0.06(+2.14%)
Dec 10, 2019 2.720 2.749 2.700 2.740 5,052,167 +0.03(+1.08%)
Dec 09, 2019 2.749 2.779 2.676 2.710 7,685,270 -0.01(-0.36%)
Dec 06, 2019 2.759 2.808 2.622 2.720 12,232,169 -0.14(-4.79%)
Dec 05, 2019 2.730 2.925 2.720 2.857 11,264,635 +0.15(+5.42%)
Dec 04, 2019 2.681 2.730 2.612 2.710 9,593,753 +0.02(+0.73%)
Dec 03, 2019 2.495 2.710 2.495 2.691 13,963,595 +0.22(+8.70%)
Dec 02, 2019 2.417 2.505 2.407 2.475 7,788,653 +0.06(+2.43%)
Nov 29, 2019 2.338 2.475 2.329 2.417 6,744,751 +0.08(+3.35%)
Nov 27, 2019 2.309 2.338 2.231 2.338 7,896,710 -0.01(-0.42%)
Nov 26, 2019 2.329 2.368 2.289 2.348 7,218,582 +0.05(+2.13%)
Nov 25, 2019 2.280 2.368 2.280 2.299 6,617,824 +0.02(+0.86%)
Nov 22, 2019 2.319 2.353 2.270 2.280 7,561,476 -0.04(-1.69%)
Nov 21, 2019 2.407 2.431 2.309 2.319 7,148,286 -0.10(-3.95%)
Nov 20, 2019 2.414 2.463 2.395 2.414 7,961,362 +0.02(+0.82%)
Nov 19, 2019 2.395 2.473 2.385 2.395 9,552,033 +0.00(+0.00%)
Nov 18, 2019 2.307 2.414 2.297 2.395 6,894,462 +0.06(+2.51%)
Nov 15, 2019 2.297 2.404 2.297 2.336 9,152,780 -0.01(-0.42%)
Nov 14, 2019 2.375 2.429 2.317 2.346 7,850,675 -0.03(-1.23%)
Nov 13, 2019 2.414 2.434 2.365 2.375 9,046,762 +0.01(+0.41%)
Nov 12, 2019 2.385 2.395 2.268 2.365 11,315,943 -0.02(-0.82%)
Nov 11, 2019 2.287 2.404 2.258 2.385 9,426,893 +0.13(+5.63%)
Nov 08, 2019 2.131 2.297 2.111 2.258 8,030,244 +0.08(+3.59%)
Nov 07, 2019 2.209 2.258 2.004 2.180 13,439,856 -0.14(-5.91%)
Nov 06, 2019 2.248 2.346 2.219 2.317 10,645,686 +0.07(+3.04%)
Nov 05, 2019 2.189 2.277 2.141 2.248 9,179,846 -0.02(-0.86%)
Nov 04, 2019 2.297 2.341 2.180 2.268 8,758,072 -0.01(-0.43%)
Nov 01, 2019 2.258 2.282 2.199 2.277 5,382,790 +0.03(+1.30%)
Oct 31, 2019 2.189 2.268 2.170 2.248 9,837,663 +0.09(+4.07%)
Oct 30, 2019 2.101 2.199 2.072 2.160 8,888,372 +0.07(+3.27%)
Oct 29, 2019 2.014 2.111 2.004 2.092 7,073,375 +0.03(+1.42%)
Oct 28, 2019 2.072 2.072 1.994 2.062 5,294,461 +0.01(+0.48%)
Oct 25, 2019 2.023 2.101 1.989 2.053 10,573,854 +0.09(+4.48%)
Oct 24, 2019 1.974 1.994 1.955 1.965 9,338,250 +0.01(+0.50%)
Oct 23, 2019 1.955 1.984 1.926 1.955 5,878,503 +0.01(+0.50%)
Oct 22, 2019 1.926 1.955 1.877 1.945 3,676,194 +0.03(+1.53%)
Oct 21, 2019 1.965 1.974 1.886 1.916 3,778,012 -0.03(-1.51%)
Oct 18, 2019 1.945 1.989 1.860 1.945 5,424,123 -0.01(-0.50%)
Oct 17, 2019 1.818 1.965 1.808 1.955 5,594,947 +0.14(+7.53%)
Oct 16, 2019 1.789 1.857 1.779 1.818 5,209,312 +0.04(+2.20%)
Oct 15, 2019 1.818 1.842 1.740 1.779 6,207,499 -0.06(-3.19%)
Oct 14, 2019 1.877 1.891 1.818 1.838 4,355,200 -0.03(-1.57%)
Oct 11, 2019 1.916 1.916 1.847 1.867 8,014,693 -0.08(-4.02%)
Oct 10, 2019 1.926 1.955 1.847 1.945 9,243,076 +0.02(+1.02%)
Oct 09, 2019 1.984 1.984 1.916 1.926 8,452,146 -0.04(-1.99%)
Oct 08, 2019 1.926 1.994 1.926 1.965 10,326,819 +0.08(+4.14%)
Oct 07, 2019 1.857 1.926 1.847 1.886 4,896,022 +0.01(+0.52%)
Oct 04, 2019 1.828 1.877 1.803 1.877 4,500,272 +0.03(+1.59%)
Oct 03, 2019 1.877 1.906 1.838 1.847 6,766,593 -0.04(-2.07%)
Oct 02, 2019 1.847 1.896 1.789 1.886 8,994,979 +0.09(+4.89%)
Oct 01, 2019 1.740 1.847 1.710 1.798 6,395,357 +0.08(+4.55%)
Sep 30, 2019 1.857 1.867 1.701 1.720 9,115,536 -0.18(-9.28%)
Sep 27, 2019 1.808 1.945 1.779 1.896 6,857,474 +0.03(+1.57%)
Sep 26, 2019 1.955 1.955 1.818 1.867 11,315,326 -0.09(-4.50%)
Sep 25, 2019 2.014 2.033 1.896 1.955 8,772,707 -0.07(-3.38%)
Sep 24, 2019 2.004 2.043 1.940 2.023 10,641,374 +0.01(+0.49%)
Sep 23, 2019 2.004 2.053 1.955 2.014 13,410,346 +0.08(+4.04%)
Sep 20, 2019 1.847 1.945 1.828 1.935 9,805,308 +0.10(+5.32%)
Sep 19, 2019 1.847 1.886 1.828 1.838 5,532,320 -0.01(-0.53%)
Sep 18, 2019 1.906 1.926 1.789 1.847 10,118,625 -0.07(-3.57%)
Sep 17, 2019 1.916 1.955 1.867 1.916 5,845,976 +0.00(+0.00%)
Sep 16, 2019 1.818 1.945 1.779 1.916 10,809,537 +0.15(+8.29%)
Sep 13, 2019 1.906 1.945 1.759 1.769 9,382,771 -0.09(-4.74%)
Sep 12, 2019 1.994 2.038 1.838 1.857 12,411,788 -0.10(-5.00%)
Sep 11, 2019 1.896 1.984 1.857 1.955 9,429,505 +0.07(+3.63%)
Sep 10, 2019 1.701 1.906 1.701 1.886 9,069,237 +0.18(+10.29%)
Sep 09, 2019 1.779 1.798 1.691 1.710 9,764,844 -0.05(-2.78%)
Sep 06, 2019 1.779 1.857 1.750 1.759 13,319,933 -0.01(-0.55%)
Sep 05, 2019 1.857 1.857 1.769 1.769 14,739,643 -0.13(-6.70%)
Sep 04, 2019 1.857 1.945 1.847 1.896 14,551,179 +0.05(+2.65%)
Sep 03, 2019 1.759 1.867 1.759 1.847 9,890,213 +0.11(+6.18%)
Aug 30, 2019 1.720 1.759 1.681 1.740 6,179,881 +0.02(+1.14%)
Aug 29, 2019 1.818 1.838 1.671 1.720 11,919,684 -0.08(-4.35%)
Aug 28, 2019 1.789 1.857 1.750 1.798 11,111,730 +0.06(+3.37%)
Aug 27, 2019 1.642 1.750 1.632 1.740 9,630,059 +0.12(+7.23%)
Aug 26, 2019 1.691 1.701 1.593 1.623 6,484,833 -0.01(-0.60%)
Aug 23, 2019 1.564 1.652 1.554 1.632 8,169,487 +0.09(+5.70%)
Aug 22, 2019 1.574 1.613 1.539 1.544 9,398,629 -0.04(-2.32%)
Aug 21, 2019 1.542 1.620 1.513 1.581 5,696,042 +0.05(+3.18%)
Aug 20, 2019 1.513 1.561 1.483 1.532 7,145,876 +0.05(+3.29%)
Aug 19, 2019 1.425 1.542 1.405 1.483 8,993,313 +0.07(+4.83%)
Aug 16, 2019 1.425 1.483 1.400 1.415 6,339,957 -0.01(-0.68%)
Aug 15, 2019 1.415 1.454 1.347 1.425 10,609,954 +0.02(+1.39%)
Aug 14, 2019 1.561 1.561 1.391 1.405 12,253,283 -0.10(-6.49%)
Aug 13, 2019 1.620 1.640 1.483 1.503 10,111,435 -0.06(-3.75%)
Aug 12, 2019 1.561 1.610 1.542 1.561 6,824,316 +0.03(+1.91%)
Aug 09, 2019 1.669 1.688 1.464 1.532 13,127,185 -0.14(-8.19%)
Aug 08, 2019 1.630 1.708 1.630 1.669 12,496,266 +0.04(+2.40%)
Aug 07, 2019 2.030 2.030 1.561 1.630 21,746,972 -0.32(-16.50%)
Aug 06, 2019 1.962 1.981 1.874 1.952 10,168,739 -0.01(-0.50%)
Aug 05, 2019 1.893 2.020 1.893 1.962 13,441,577 +0.12(+6.35%)
Aug 02, 2019 1.844 1.874 1.815 1.844 5,500,750 -0.01(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.