Skip to main content

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.980 3.019 2.904 2.942 5,972,721 -0.04(-1.29%)
Mar 28, 2014 2.961 3.057 2.961 2.980 4,999,675 -0.02(-0.64%)
Mar 27, 2014 2.923 3.009 2.913 2.999 5,420,750 +0.07(+2.29%)
Mar 26, 2014 3.076 3.086 2.932 2.932 9,383,134 -0.12(-4.08%)
Mar 25, 2014 2.999 3.086 2.990 3.057 5,310,278 +0.07(+2.24%)
Mar 24, 2014 3.201 3.239 2.990 2.990 11,709,377 -0.26(-7.96%)
Mar 21, 2014 3.277 3.316 3.220 3.249 11,207,734 +0.02(+0.59%)
Mar 20, 2014 3.181 3.258 3.162 3.229 4,703,703 +0.03(+0.90%)
Mar 19, 2014 3.277 3.335 3.191 3.201 5,693,229 -0.11(-3.47%)
Mar 18, 2014 3.210 3.373 3.210 3.316 5,917,113 +0.05(+1.47%)
Mar 17, 2014 3.431 3.459 3.268 3.268 5,985,523 -0.15(-4.41%)
Mar 14, 2014 3.467 3.486 3.390 3.419 5,252,490 +0.01(+0.28%)
Mar 13, 2014 3.323 3.438 3.304 3.409 6,973,813 +0.10(+2.89%)
Mar 12, 2014 3.285 3.371 3.265 3.313 5,754,206 +0.11(+3.28%)
Mar 11, 2014 3.275 3.304 3.170 3.208 5,621,057 -0.04(-1.18%)
Mar 10, 2014 3.304 3.313 3.227 3.246 3,749,455 -0.07(-2.02%)
Mar 07, 2014 3.371 3.371 3.285 3.313 5,412,547 -0.09(-2.54%)
Mar 06, 2014 3.390 3.447 3.390 3.400 4,470,537 +0.04(+1.14%)
Mar 05, 2014 3.323 3.390 3.265 3.361 4,598,183 +0.05(+1.45%)
Mar 04, 2014 3.218 3.352 3.208 3.313 5,416,231 +0.04(+1.17%)
Mar 03, 2014 3.323 3.342 3.256 3.275 4,904,453 +0.04(+1.18%)
Feb 28, 2014 3.275 3.323 3.218 3.237 4,540,678 -0.02(-0.59%)
Feb 27, 2014 3.237 3.294 3.198 3.256 6,568,558 +0.04(+1.19%)
Feb 26, 2014 3.275 3.304 3.179 3.218 7,565,832 -0.10(-2.89%)
Feb 25, 2014 3.390 3.409 3.304 3.313 5,023,282 -0.11(-3.08%)
Feb 24, 2014 3.505 3.514 3.409 3.419 7,129,034 -0.03(-0.83%)
Feb 21, 2014 3.457 3.486 3.361 3.447 9,081,590 +0.01(+0.28%)
Feb 20, 2014 3.227 3.447 3.160 3.438 9,421,758 +0.14(+4.36%)
Feb 19, 2014 3.591 3.601 3.265 3.294 12,239,590 -0.16(-4.71%)
Feb 18, 2014 3.380 3.524 3.342 3.457 10,525,004 +0.13(+4.03%)
Feb 14, 2014 3.285 3.323 3.323 3.323 8,928,193 +0.13(+4.20%)
Feb 13, 2014 3.093 3.189 3.083 3.189 4,396,689 +0.11(+3.74%)
Feb 12, 2014 3.170 3.208 3.055 3.074 6,895,187 -0.09(-2.73%)
Feb 11, 2014 3.093 3.160 3.055 3.160 6,773,476 +0.11(+3.77%)
Feb 10, 2014 3.036 3.093 3.016 3.045 5,840,947 +0.05(+1.60%)
Feb 07, 2014 2.940 3.007 2.911 2.997 3,781,158 +0.07(+2.29%)
Feb 06, 2014 2.988 2.988 2.902 2.930 4,252,538 -0.03(-0.97%)
Feb 05, 2014 3.016 3.026 2.940 2.959 4,044,479 -0.02(-0.64%)
Feb 04, 2014 2.969 2.988 2.930 2.978 3,046,301 +0.03(+0.97%)
Feb 03, 2014 2.911 2.951 2.892 2.949 6,340,295 +0.05(+1.65%)
Jan 31, 2014 2.949 2.969 2.892 2.902 4,274,395 -0.05(-1.62%)
Jan 30, 2014 2.940 2.969 2.921 2.949 3,845,251 -0.07(-2.22%)
Jan 29, 2014 3.016 3.016 2.921 3.016 5,175,978 +0.06(+1.94%)
Jan 28, 2014 2.940 2.969 2.854 2.959 7,793,703 +0.04(+1.31%)
Jan 27, 2014 3.036 3.036 2.902 2.921 6,353,812 -0.13(-4.39%)
Jan 24, 2014 3.170 3.179 2.997 3.055 7,343,985 -0.09(-2.74%)
Jan 23, 2014 3.179 3.179 3.112 3.141 4,795,282 +0.03(+0.92%)
Jan 22, 2014 3.151 3.170 3.103 3.112 4,134,704 -0.06(-1.81%)
Jan 21, 2014 3.093 3.174 3.036 3.170 7,447,060 +0.03(+0.91%)
Jan 17, 2014 3.122 3.141 3.141 3.141 5,816,478 +0.05(+1.55%)
Jan 16, 2014 3.083 3.103 3.055 3.093 3,405,871 +0.03(+0.94%)
Jan 15, 2014 3.007 3.074 2.978 3.064 5,383,070 +0.06(+1.91%)
Jan 14, 2014 3.045 3.107 2.978 3.007 6,762,994 -0.07(-2.18%)
Jan 13, 2014 2.988 3.074 2.949 3.074 6,753,235 +0.07(+2.23%)
Jan 10, 2014 2.988 3.007 2.930 3.007 5,333,187 +0.08(+2.61%)
Jan 09, 2014 3.036 3.045 2.902 2.930 6,526,794 -0.11(-3.77%)
Jan 08, 2014 2.997 3.064 2.988 3.045 5,847,710 +0.01(+0.32%)
Jan 07, 2014 3.007 3.036 2.969 3.036 3,960,584 +0.00(+0.00%)
Jan 06, 2014 3.026 3.055 2.978 3.036 6,430,519 +0.02(+0.63%)
Jan 03, 2014 3.016 3.074 2.988 3.016 6,036,677 +0.00(+0.00%)
Jan 02, 2014 3.016 3.026 2.949 3.016 7,218,001 +0.07(+2.27%)
Dec 31, 2013 2.748 2.949 2.949 2.949 8,245,345 +0.14(+5.12%)
Dec 30, 2013 2.796 2.854 2.796 2.806 6,043,274 -0.04(-1.35%)
Dec 27, 2013 2.787 2.854 2.729 2.844 5,730,927 +0.09(+3.12%)
Dec 26, 2013 2.720 2.777 2.701 2.758 4,578,739 +0.08(+2.86%)
Dec 24, 2013 2.633 2.691 2.624 2.681 2,105,809 +0.04(+1.45%)
Dec 23, 2013 2.624 2.662 2.586 2.643 4,530,698 +0.03(+1.10%)
Dec 20, 2013 2.576 2.614 2.519 2.614 10,951,528 +0.07(+2.63%)
Dec 19, 2013 2.538 2.576 2.538 2.547 4,799,847 -0.02(-0.75%)
Dec 18, 2013 2.643 2.681 2.547 2.566 8,324,685 -0.06(-2.19%)
Dec 17, 2013 2.633 2.672 2.614 2.624 3,738,582 -0.05(-1.79%)
Dec 16, 2013 2.662 2.700 2.633 2.672 4,218,767 +0.02(+0.72%)
Dec 13, 2013 2.672 2.700 2.614 2.653 3,804,249 +0.02(+0.73%)
Dec 12, 2013 2.643 2.691 2.633 2.633 3,681,746 -0.07(-2.48%)
Dec 11, 2013 2.806 2.825 2.700 2.700 4,895,257 -0.11(-4.08%)
Dec 10, 2013 2.835 2.854 2.777 2.815 5,946,584 +0.06(+2.08%)
Dec 09, 2013 2.710 2.767 2.691 2.758 4,030,824 +0.08(+2.86%)
Dec 06, 2013 2.739 2.739 2.653 2.681 4,754,886 +0.00(+0.00%)
Dec 05, 2013 2.643 2.729 2.624 2.681 4,959,001 -0.03(-1.06%)
Dec 04, 2013 2.633 2.739 2.624 2.710 6,485,389 +0.11(+4.04%)
Dec 03, 2013 2.662 2.690 2.595 2.605 5,457,878 -0.05(-1.81%)
Dec 02, 2013 2.777 2.796 2.653 2.653 6,217,601 -0.17(-6.10%)
Nov 29, 2013 2.815 2.871 2.791 2.825 2,948,481 +0.07(+2.43%)
Nov 27, 2013 2.772 2.806 2.729 2.758 3,237,528 +0.03(+1.05%)
Nov 26, 2013 2.825 2.849 2.729 2.729 4,821,647 -0.11(-4.04%)
Nov 25, 2013 2.758 2.892 2.724 2.844 4,592,909 +0.05(+1.71%)
Nov 22, 2013 2.854 2.882 2.777 2.796 4,676,932 -0.02(-0.68%)
Nov 21, 2013 2.844 2.863 2.758 2.815 5,446,957 -0.04(-1.26%)
Nov 20, 2013 2.880 2.947 2.851 2.851 4,180,094 -0.06(-1.97%)
Nov 19, 2013 2.880 2.957 2.880 2.909 2,515,432 +0.03(+1.00%)
Nov 18, 2013 2.976 2.995 2.870 2.880 5,503,291 -0.11(-3.53%)
Nov 15, 2013 2.995 3.023 2.957 2.985 3,090,160 -0.01(-0.32%)
Nov 14, 2013 2.976 3.004 2.947 2.995 3,527,540 +0.07(+2.29%)
Nov 13, 2013 2.947 2.976 2.899 2.928 2,655,164 +0.02(+0.66%)
Nov 12, 2013 3.014 3.043 2.899 2.909 4,161,392 -0.12(-4.10%)
Nov 11, 2013 2.909 3.033 2.904 3.033 4,014,568 +0.08(+2.59%)
Nov 08, 2013 2.880 2.966 2.842 2.957 4,467,022 +0.04(+1.31%)
Nov 07, 2013 2.918 2.985 2.890 2.918 4,097,369 -0.06(-1.93%)
Nov 06, 2013 2.985 2.995 2.909 2.976 3,774,139 +0.08(+2.64%)
Nov 05, 2013 3.023 3.043 2.870 2.899 7,412,966 -0.11(-3.50%)
Nov 04, 2013 3.043 3.062 3.004 3.004 3,775,514 +0.00(+0.00%)
Nov 01, 2013 2.966 3.052 2.947 3.004 5,626,936 +0.02(+0.64%)
Oct 31, 2013 3.119 3.148 2.985 2.985 7,008,742 -0.20(-6.31%)
Oct 30, 2013 3.215 3.282 3.110 3.186 5,578,582 +0.02(+0.60%)
Oct 29, 2013 3.244 3.272 3.167 3.167 3,356,398 -0.08(-2.36%)
Oct 28, 2013 3.272 3.320 3.224 3.244 4,362,406 -0.03(-0.88%)
Oct 25, 2013 3.253 3.320 3.205 3.272 4,218,303 -0.02(-0.58%)
Oct 24, 2013 3.244 3.301 3.191 3.291 4,906,561 +0.11(+3.61%)
Oct 23, 2013 3.282 3.311 3.157 3.177 5,412,718 -0.11(-3.49%)
Oct 22, 2013 3.196 3.315 3.177 3.291 8,011,610 +0.15(+4.88%)
Oct 21, 2013 3.138 3.157 3.100 3.138 4,411,681 +0.02(+0.61%)
Oct 18, 2013 3.119 3.148 3.067 3.119 4,373,505 +0.01(+0.31%)
Oct 17, 2013 3.100 3.148 3.062 3.110 6,630,437 +0.11(+3.50%)
Oct 16, 2013 3.023 3.071 2.976 3.004 4,452,035 +0.01(+0.32%)
Oct 15, 2013 2.918 3.047 2.909 2.995 5,007,583 +0.03(+0.97%)
Oct 14, 2013 2.928 3.004 2.899 2.966 4,339,019 +0.06(+1.97%)
Oct 11, 2013 2.928 2.957 2.880 2.909 4,500,436 -0.06(-1.94%)
Oct 10, 2013 2.985 3.043 2.947 2.966 5,044,136 +0.02(+0.65%)
Oct 09, 2013 2.880 2.995 2.870 2.947 4,667,350 +0.04(+1.32%)
Oct 08, 2013 3.014 3.052 2.899 2.909 4,484,907 -0.11(-3.49%)
Oct 07, 2013 2.937 3.023 2.937 3.014 4,735,313 +0.10(+3.28%)
Oct 04, 2013 2.937 2.976 2.918 2.918 3,560,918 -0.01(-0.33%)
Oct 03, 2013 2.909 3.004 2.899 2.928 4,179,245 +0.01(+0.33%)
Oct 02, 2013 2.957 3.043 2.870 2.918 5,654,627 -0.02(-0.65%)
Oct 01, 2013 2.937 2.966 2.880 2.937 4,774,639 -0.07(-2.23%)
Sep 30, 2013 2.995 3.033 2.966 3.004 3,854,690 -0.02(-0.63%)
Sep 27, 2013 3.100 3.167 3.014 3.023 5,616,021 -0.04(-1.25%)
Sep 26, 2013 3.100 3.148 3.023 3.062 3,714,521 -0.03(-0.93%)
Sep 25, 2013 3.071 3.186 3.071 3.090 5,459,584 +0.03(+0.94%)
Sep 24, 2013 3.071 3.119 3.004 3.062 6,035,204 -0.02(-0.62%)
Sep 23, 2013 3.148 3.215 3.071 3.081 5,321,750 -0.07(-2.13%)
Sep 20, 2013 3.291 3.311 3.110 3.148 16,722,963 -0.20(-6.00%)
Sep 19, 2013 3.425 3.435 3.253 3.349 7,498,564 -0.03(-0.85%)
Sep 18, 2013 3.081 3.440 3.043 3.378 11,566,282 +0.28(+8.95%)
Sep 17, 2013 3.043 3.100 3.014 3.100 4,376,733 +0.10(+3.18%)
Sep 16, 2013 3.043 3.081 2.995 3.004 7,201,156 -0.04(-1.26%)
Sep 13, 2013 3.014 3.071 2.985 3.043 7,218,545 +0.04(+1.27%)
Sep 12, 2013 3.062 3.110 3.004 3.004 6,094,157 -0.16(-5.14%)
Sep 11, 2013 3.110 3.196 3.090 3.167 5,810,611 +0.06(+1.85%)
Sep 10, 2013 3.157 3.191 3.090 3.110 7,273,427 -0.10(-2.99%)
Sep 09, 2013 3.224 3.253 3.157 3.205 5,249,512 -0.02(-0.59%)
Sep 06, 2013 3.282 3.320 3.186 3.224 6,198,752 +0.02(+0.60%)
Sep 05, 2013 3.282 3.301 3.196 3.205 6,759,910 -0.11(-3.18%)
Sep 04, 2013 3.311 3.358 3.263 3.311 6,167,133 -0.06(-1.70%)
Sep 03, 2013 3.358 3.425 3.339 3.368 6,097,522 +0.10(+2.92%)
Aug 30, 2013 3.272 3.368 3.234 3.272 5,083,704 -0.06(-1.72%)
Aug 29, 2013 3.330 3.416 3.196 3.330 12,751,486 -0.03(-0.85%)
Aug 28, 2013 3.521 3.569 3.349 3.358 11,104,398 -0.13(-3.84%)
Aug 27, 2013 3.808 3.808 3.483 3.492 11,057,477 -0.18(-4.95%)
Aug 26, 2013 3.693 3.789 3.636 3.674 7,759,682 +0.00(+0.00%)
Aug 23, 2013 3.550 3.712 3.550 3.674 6,581,083 +0.11(+3.23%)
Aug 22, 2013 3.521 3.607 3.511 3.559 4,756,438 +0.11(+3.12%)
Aug 21, 2013 3.538 3.605 3.442 3.452 5,387,657 -0.11(-3.22%)
Aug 20, 2013 3.423 3.614 3.394 3.566 7,757,739 +0.14(+4.19%)
Aug 19, 2013 3.547 3.576 3.404 3.423 6,383,887 -0.11(-3.24%)
Aug 16, 2013 3.614 3.652 3.490 3.538 8,793,880 -0.06(-1.60%)
Aug 15, 2013 3.366 3.605 3.356 3.595 11,565,607 +0.20(+5.92%)
Aug 14, 2013 3.280 3.433 3.280 3.394 7,864,486 +0.14(+4.41%)
Aug 13, 2013 3.337 3.346 3.251 3.251 6,588,564 -0.09(-2.58%)
Aug 12, 2013 3.289 3.366 3.289 3.337 9,188,571 +0.18(+5.76%)
Aug 09, 2013 3.098 3.232 3.079 3.155 11,111,351 +0.03(+0.92%)
Aug 08, 2013 2.849 3.146 2.840 3.127 10,020,572 +0.30(+10.47%)
Aug 07, 2013 2.801 2.888 2.792 2.830 4,207,037 +0.01(+0.34%)
Aug 06, 2013 2.974 2.974 2.811 2.821 6,526,465 -0.19(-6.35%)
Aug 05, 2013 2.993 3.079 2.993 3.012 3,097,147 -0.01(-0.32%)
Aug 02, 2013 3.060 3.136 3.012 3.021 5,525,659 -0.05(-1.56%)
Aug 01, 2013 3.107 3.150 3.060 3.069 4,096,764 -0.02(-0.62%)
Jul 31, 2013 3.098 3.184 3.050 3.088 5,838,862 -0.01(-0.31%)
Jul 30, 2013 3.098 3.146 3.041 3.098 4,856,784 +0.00(+0.00%)
Jul 29, 2013 3.194 3.194 3.088 3.098 4,230,078 -0.08(-2.41%)
Jul 26, 2013 3.088 3.184 3.060 3.174 4,325,418 +0.03(+0.91%)
Jul 25, 2013 3.050 3.155 3.031 3.146 5,131,838 +0.10(+3.13%)
Jul 24, 2013 3.165 3.165 2.993 3.050 7,303,592 -0.11(-3.63%)
Jul 23, 2013 3.069 3.194 2.993 3.165 7,282,000 +0.12(+4.09%)
Jul 22, 2013 2.983 3.117 2.916 3.041 9,121,440 +0.12(+4.26%)
Jul 19, 2013 2.859 2.916 2.830 2.916 4,669,082 +0.09(+3.04%)
Jul 18, 2013 2.821 2.849 2.782 2.830 3,560,089 +0.03(+1.02%)
Jul 17, 2013 2.935 2.964 2.782 2.801 5,272,206 -0.11(-3.62%)
Jul 16, 2013 2.782 2.916 2.782 2.907 6,417,811 +0.14(+5.19%)
Jul 15, 2013 2.773 2.792 2.735 2.763 2,749,908 +0.00(+0.00%)
Jul 12, 2013 2.782 2.830 2.715 2.763 4,463,358 -0.08(-2.69%)
Jul 11, 2013 2.792 2.849 2.773 2.840 6,615,313 +0.18(+6.83%)
Jul 10, 2013 2.649 2.677 2.596 2.658 4,406,637 +0.01(+0.36%)
Jul 09, 2013 2.658 2.668 2.610 2.649 4,292,585 +0.01(+0.36%)
Jul 08, 2013 2.763 2.782 2.629 2.639 3,951,352 -0.09(-3.16%)
Jul 05, 2013 2.715 2.744 2.639 2.725 4,961,969 -0.07(-2.40%)
Jul 03, 2013 2.792 2.830 2.744 2.792 3,262,402 +0.04(+1.39%)
Jul 02, 2013 2.916 2.916 2.677 2.754 8,596,420 -0.13(-4.64%)
Jul 01, 2013 2.897 2.945 2.830 2.888 6,423,111 +0.04(+1.34%)
Jun 28, 2013 2.601 2.849 2.591 2.849 12,452,253 +0.24(+9.16%)
Jun 27, 2013 2.620 2.658 2.534 2.610 10,589,555 +0.06(+2.25%)
Jun 26, 2013 2.610 2.658 2.543 2.553 8,316,503 -0.18(-6.64%)
Jun 25, 2013 2.754 2.811 2.715 2.735 6,098,085 +0.01(+0.35%)
Jun 24, 2013 2.801 2.801 2.687 2.725 9,791,259 -0.08(-2.73%)
Jun 21, 2013 2.888 2.926 2.801 2.801 24,155,492 -0.05(-1.68%)
Jun 20, 2013 2.926 2.954 2.773 2.849 13,786,063 -0.18(-5.99%)
Jun 19, 2013 3.136 3.165 2.983 3.031 8,062,776 -0.09(-2.76%)
Jun 18, 2013 3.174 3.241 3.107 3.117 6,821,728 -0.08(-2.40%)
Jun 17, 2013 3.260 3.260 3.155 3.194 6,886,297 -0.07(-2.05%)
Jun 14, 2013 3.404 3.437 3.251 3.260 9,952,265 -0.11(-3.40%)
Jun 13, 2013 3.308 3.414 3.308 3.375 5,425,348 +0.03(+0.86%)
Jun 12, 2013 3.346 3.480 3.327 3.346 8,508,204 +0.00(+0.00%)
Jun 11, 2013 3.346 3.423 3.308 3.346 7,480,711 -0.07(-1.96%)
Jun 10, 2013 3.394 3.480 3.289 3.413 10,625,736 +0.02(+0.56%)
Jun 07, 2013 3.538 3.576 3.385 3.394 12,977,344 -0.22(-6.08%)
Jun 06, 2013 3.652 3.700 3.538 3.614 14,833,097 -0.09(-2.33%)
Jun 05, 2013 3.710 3.786 3.576 3.700 10,890,943 -0.01(-0.26%)
Jun 04, 2013 3.719 3.767 3.681 3.710 4,632,392 -0.07(-1.77%)
Jun 03, 2013 3.691 3.777 3.662 3.777 8,999,727 +0.11(+3.13%)
May 31, 2013 3.729 3.767 3.538 3.662 15,954,910 -0.11(-2.79%)
May 30, 2013 3.710 3.853 3.691 3.767 12,285,029 +0.13(+3.68%)
May 29, 2013 3.318 3.662 3.318 3.633 13,900,579 +0.35(+10.79%)
May 28, 2013 3.251 3.308 3.184 3.280 5,875,463 +0.05(+1.48%)
May 24, 2013 3.251 3.289 3.213 3.232 3,521,217 +0.00(+0.00%)
May 23, 2013 3.260 3.299 3.184 3.232 5,516,113 +0.01(+0.37%)
May 22, 2013 3.277 3.344 3.124 3.220 8,642,563 +0.00(+0.00%)
May 21, 2013 3.134 3.277 3.096 3.220 9,379,330 -0.01(-0.30%)
May 20, 2013 3.010 3.239 3.000 3.229 6,927,929 +0.20(+6.62%)
May 17, 2013 3.096 3.096 3.010 3.029 5,068,095 -0.05(-1.55%)
May 16, 2013 2.943 3.105 2.914 3.076 7,529,766 +0.11(+3.87%)
May 15, 2013 3.057 3.086 2.952 2.962 7,090,359 -0.07(-2.21%)
May 13, 2013 3.067 3.086 3.000 3.029 3,944,810 -0.06(-1.86%)
May 10, 2013 3.134 3.143 2.981 3.086 7,145,457 -0.07(-2.12%)
May 09, 2013 3.210 3.287 3.153 3.153 5,643,766 -0.11(-3.51%)
May 08, 2013 3.229 3.315 3.162 3.268 8,772,075 +0.15(+4.91%)
May 07, 2013 3.201 3.210 3.096 3.115 5,597,086 -0.13(-4.12%)
May 06, 2013 3.287 3.315 3.220 3.248 3,974,641 -0.04(-1.16%)
May 03, 2013 3.162 3.325 3.134 3.287 7,533,911 +0.15(+4.88%)
May 02, 2013 3.201 3.258 3.078 3.134 9,655,504 -0.04(-1.20%)
May 01, 2013 3.172 3.215 3.076 3.172 5,537,034 -0.08(-2.35%)
Apr 30, 2013 3.124 3.248 3.053 3.248 5,035,488 +0.12(+3.98%)
Apr 29, 2013 3.162 3.172 3.105 3.124 3,326,553 +0.04(+1.24%)
Apr 26, 2013 3.325 3.277 3.076 3.086 6,829,856 -0.19(-5.83%)
Apr 25, 2013 3.354 3.406 3.258 3.277 7,517,776 +0.00(+0.00%)
Apr 24, 2013 3.000 3.296 2.971 3.277 8,635,821 +0.32(+11.00%)
Apr 23, 2013 2.952 2.990 2.876 2.952 4,684,373 -0.02(-0.64%)
Apr 22, 2013 3.010 3.029 2.895 2.971 3,769,360 +0.03(+0.97%)
Apr 19, 2013 2.962 2.990 2.876 2.943 5,831,086 +0.03(+0.98%)
Apr 18, 2013 2.943 2.962 2.819 2.914 9,724,035 +0.02(+0.66%)
Apr 17, 2013 3.096 3.105 2.876 2.895 11,456,680 -0.20(-6.48%)
Apr 16, 2013 3.268 3.287 3.076 3.096 8,736,511 -0.01(-0.31%)
Apr 15, 2013 3.354 3.440 2.924 3.105 16,629,264 -0.43(-12.16%)
Apr 12, 2013 3.698 3.717 3.506 3.535 8,946,315 -0.24(-6.33%)
Apr 11, 2013 3.726 3.917 3.678 3.774 7,658,000 +0.11(+2.86%)
Apr 10, 2013 3.745 3.784 3.631 3.669 4,522,133 -0.12(-3.27%)
Apr 09, 2013 3.573 3.850 3.545 3.793 6,122,931 +0.26(+7.30%)
Apr 08, 2013 3.573 3.631 3.535 3.535 2,395,416 -0.06(-1.60%)
Apr 05, 2013 3.678 3.688 3.564 3.592 4,811,096 -0.06(-1.57%)
Apr 04, 2013 3.392 3.650 3.344 3.650 7,401,317 +0.24(+7.00%)
Apr 03, 2013 3.573 3.650 3.344 3.411 9,809,875 -0.16(-4.55%)
Apr 02, 2013 3.678 3.678 3.545 3.573 5,854,617 -0.13(-3.61%)
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.