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

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
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 (%)
Apr 30, 2021 5.906 6.034 5.739 5.808 11,794,110 -0.12(-1.99%)
Apr 29, 2021 6.299 6.319 5.739 5.926 12,623,865 -0.41(-6.51%)
Apr 28, 2021 6.103 6.378 6.034 6.338 5,627,568 +0.18(+2.87%)
Apr 27, 2021 6.338 6.447 6.152 6.162 4,882,448 -0.17(-2.64%)
Apr 26, 2021 6.338 6.378 6.211 6.329 3,949,885 +0.07(+1.10%)
Apr 23, 2021 6.260 6.368 6.157 6.260 4,984,681 +0.08(+1.27%)
Apr 22, 2021 6.358 6.368 6.142 6.181 7,582,988 -0.26(-3.97%)
Apr 21, 2021 6.103 6.456 6.053 6.437 11,442,652 +0.36(+5.99%)
Apr 20, 2021 6.044 6.142 5.985 6.073 6,163,008 -0.02(-0.32%)
Apr 19, 2021 6.240 6.260 6.024 6.093 4,912,111 -0.18(-2.82%)
Apr 16, 2021 6.555 6.584 6.216 6.270 5,733,019 -0.14(-2.15%)
Apr 15, 2021 6.162 6.565 6.132 6.407 10,209,412 +0.37(+6.19%)
Apr 14, 2021 6.024 6.142 5.936 6.034 5,072,257 +0.00(+0.00%)
Apr 13, 2021 5.985 6.112 5.965 6.034 6,583,756 +0.20(+3.37%)
Apr 12, 2021 5.926 5.985 5.769 5.837 4,726,475 -0.12(-1.98%)
Apr 09, 2021 5.945 6.059 5.906 5.955 6,705,024 -0.27(-4.27%)
Apr 08, 2021 6.103 6.280 6.034 6.221 8,065,883 +0.32(+5.50%)
Apr 07, 2021 6.034 6.044 5.857 5.896 4,443,609 -0.16(-2.60%)
Apr 06, 2021 5.896 6.171 5.896 6.053 7,493,847 +0.27(+4.58%)
Apr 05, 2021 5.886 5.936 5.729 5.788 5,317,986 -0.04(-0.67%)
Apr 01, 2021 5.749 5.891 5.690 5.827 5,938,573 +0.24(+4.22%)
Mar 31, 2021 5.444 5.660 5.366 5.592 8,792,351 +0.22(+4.02%)
Mar 30, 2021 5.425 5.533 5.316 5.375 6,707,250 -0.21(-3.70%)
Mar 29, 2021 5.729 5.818 5.415 5.582 7,699,571 -0.26(-4.38%)
Mar 26, 2021 5.778 5.867 5.680 5.837 6,159,085 +0.09(+1.54%)
Mar 25, 2021 5.542 5.769 5.493 5.749 7,500,334 +0.13(+2.27%)
Mar 24, 2021 5.926 6.014 5.621 5.621 9,929,121 -0.19(-3.21%)
Mar 23, 2021 6.122 6.162 5.749 5.808 9,745,179 -0.41(-6.64%)
Mar 22, 2021 6.378 6.525 6.162 6.221 6,530,165 -0.17(-2.62%)
Mar 19, 2021 6.525 6.574 6.348 6.388 21,241,854 -0.14(-2.11%)
Mar 18, 2021 6.623 6.830 6.466 6.525 7,741,244 -0.25(-3.63%)
Mar 17, 2021 6.407 6.859 6.348 6.771 8,693,326 +0.29(+4.55%)
Mar 16, 2021 6.643 6.653 6.388 6.476 7,899,894 -0.21(-3.09%)
Mar 15, 2021 6.456 6.732 6.368 6.682 8,550,285 +0.29(+4.62%)
Mar 12, 2021 6.152 6.437 6.063 6.388 6,810,141 +0.02(+0.31%)
Mar 11, 2021 6.260 6.407 6.181 6.368 8,936,123 +0.21(+3.35%)
Mar 10, 2021 5.896 6.230 5.877 6.162 8,505,202 +0.27(+4.50%)
Mar 09, 2021 5.955 6.014 5.729 5.896 9,113,857 +0.26(+4.53%)
Mar 08, 2021 5.788 5.827 5.562 5.641 7,285,617 -0.15(-2.55%)
Mar 05, 2021 5.660 5.798 5.218 5.788 12,644,411 +0.18(+3.13%)
Mar 04, 2021 5.769 5.936 5.406 5.613 14,882,412 -0.19(-3.21%)
Mar 03, 2021 5.858 5.966 5.671 5.799 13,407,630 -0.20(-3.27%)
Mar 02, 2021 6.103 6.260 5.985 5.995 15,222,616 -0.10(-1.61%)
Mar 01, 2021 6.564 6.682 6.034 6.093 11,797,484 -0.31(-4.90%)
Feb 26, 2021 6.564 6.657 6.174 6.407 11,922,046 -0.35(-5.22%)
Feb 25, 2021 7.133 7.251 6.692 6.761 13,730,370 -0.46(-6.39%)
Feb 24, 2021 6.662 7.300 6.554 7.222 15,090,950 +0.49(+7.29%)
Feb 23, 2021 6.574 6.790 6.280 6.731 12,548,706 -0.04(-0.58%)
Feb 22, 2021 6.103 6.859 6.034 6.770 16,700,938 +0.79(+13.30%)
Feb 19, 2021 5.554 6.025 5.554 5.976 13,567,671 +0.42(+7.60%)
Feb 18, 2021 5.799 5.936 5.544 5.554 8,852,420 -0.33(-5.67%)
Feb 17, 2021 5.897 5.956 5.760 5.887 9,041,315 -0.13(-2.12%)
Feb 16, 2021 6.005 6.201 5.887 6.015 8,015,171 -0.04(-0.65%)
Feb 12, 2021 5.868 6.182 5.730 6.054 6,982,723 +0.11(+1.82%)
Feb 11, 2021 6.093 6.113 5.799 5.946 6,951,353 -0.12(-1.94%)
Feb 10, 2021 6.329 6.368 5.917 6.064 7,093,264 -0.21(-3.29%)
Feb 09, 2021 6.388 6.388 6.123 6.270 8,931,963 -0.09(-1.39%)
Feb 08, 2021 6.329 6.447 6.231 6.358 11,260,519 +0.35(+5.88%)
Feb 05, 2021 5.868 6.044 5.653 6.005 10,471,485 +0.27(+4.79%)
Feb 04, 2021 5.397 5.789 5.132 5.730 18,058,118 +0.00(+0.00%)
Feb 03, 2021 5.936 6.074 5.720 5.730 11,219,149 -0.08(-1.35%)
Feb 02, 2021 6.397 6.407 5.671 5.809 26,576,636 -1.35(-18.90%)
Feb 01, 2021 7.094 8.291 6.604 7.163 62,978,004 +1.58(+28.30%)
Jan 29, 2021 5.985 6.221 5.554 5.583 18,739,972 +0.07(+1.25%)
Jan 28, 2021 5.249 5.789 5.249 5.514 25,160,666 +0.80(+17.08%)
Jan 27, 2021 4.798 4.877 4.572 4.710 10,250,925 -0.27(-5.51%)
Jan 26, 2021 5.083 5.132 4.965 4.985 5,593,230 -0.05(-0.97%)
Jan 25, 2021 5.318 5.377 4.886 5.034 11,654,998 -0.26(-4.82%)
Jan 22, 2021 5.171 5.387 5.083 5.289 7,090,855 -0.10(-1.82%)
Jan 21, 2021 5.485 5.534 5.289 5.387 7,686,162 -0.10(-1.79%)
Jan 20, 2021 5.357 5.632 5.338 5.485 12,247,295 +0.21(+3.90%)
Jan 19, 2021 5.387 5.397 5.161 5.279 9,465,281 +0.07(+1.32%)
Jan 15, 2021 5.622 5.632 5.181 5.210 15,340,180 -0.53(-9.23%)
Jan 14, 2021 5.760 5.877 5.652 5.740 7,873,523 +0.06(+1.04%)
Jan 13, 2021 5.926 5.936 5.613 5.681 10,327,310 -0.30(-5.08%)
Jan 12, 2021 5.819 6.005 5.671 5.985 10,474,596 +0.12(+2.01%)
Jan 11, 2021 5.711 5.966 5.652 5.868 7,718,902 -0.10(-1.64%)
Jan 08, 2021 6.456 6.456 5.831 5.966 17,007,412 -0.74(-10.98%)
Jan 07, 2021 6.790 6.918 6.594 6.702 8,590,971 -0.14(-2.01%)
Jan 06, 2021 6.790 6.849 6.564 6.839 10,146,456 +0.01(+0.14%)
Jan 05, 2021 6.770 6.868 6.554 6.829 9,221,564 +0.17(+2.50%)
Jan 04, 2021 6.711 6.927 6.515 6.662 14,679,801 +0.30(+4.78%)
Dec 31, 2020 6.358 6.358 6.358 9,730,433 -0.17(-2.56%)
Dec 30, 2020 6.025 6.545 6.005 6.525 9,730,433 +0.49(+8.13%)
Dec 29, 2020 6.133 6.172 5.877 6.034 7,259,280 -0.11(-1.76%)
Dec 28, 2020 6.290 6.515 6.133 6.142 9,819,954 +0.02(+0.32%)
Dec 24, 2020 5.936 6.172 5.814 6.123 6,283,176 +0.20(+3.31%)
Dec 23, 2020 5.877 6.034 5.828 5.926 5,032,665 +0.14(+2.37%)
Dec 22, 2020 6.093 6.123 5.711 5.789 8,179,937 -0.31(-5.14%)
Dec 21, 2020 6.064 6.221 5.995 6.103 10,886,967 +0.12(+1.97%)
Dec 18, 2020 6.290 6.290 5.966 5.985 17,979,990 -0.29(-4.69%)
Dec 17, 2020 5.936 6.348 5.917 6.280 18,241,232 +0.57(+9.97%)
Dec 16, 2020 5.465 5.740 5.456 5.711 12,051,517 +0.39(+7.38%)
Dec 15, 2020 5.073 5.348 5.034 5.318 9,204,931 +0.40(+8.18%)
Dec 14, 2020 5.014 5.102 4.906 4.916 5,419,821 -0.08(-1.57%)
Dec 11, 2020 5.092 5.181 4.965 4.994 4,754,448 -0.13(-2.49%)
Dec 10, 2020 5.024 5.200 5.004 5.122 6,179,710 +0.16(+3.16%)
Dec 09, 2020 5.171 5.200 4.886 4.965 7,261,824 -0.26(-4.89%)
Dec 08, 2020 5.279 5.318 5.171 5.220 6,508,222 -0.02(-0.37%)
Dec 07, 2020 5.053 5.299 4.994 5.240 7,096,838 +0.16(+3.09%)
Dec 04, 2020 5.043 5.151 4.985 5.083 6,874,489 +0.11(+2.17%)
Dec 03, 2020 5.151 5.171 4.935 4.975 5,771,564 -0.15(-2.87%)
Dec 02, 2020 5.073 5.142 4.926 5.122 7,519,395 +0.05(+0.97%)
Dec 01, 2020 4.955 5.083 4.886 5.073 10,607,389 +0.38(+8.16%)
Nov 30, 2020 4.621 4.808 4.592 4.690 12,171,212 -0.01(-0.21%)
Nov 27, 2020 4.661 4.749 4.602 4.700 4,855,752 -0.03(-0.62%)
Nov 25, 2020 4.680 4.769 4.661 4.729 7,034,801 +0.12(+2.55%)
Nov 24, 2020 4.631 4.778 4.563 4.612 10,907,112 -0.18(-3.69%)
Nov 23, 2020 4.975 5.024 4.739 4.788 9,000,398 -0.26(-5.24%)
Nov 20, 2020 5.024 5.161 5.014 5.053 8,669,216 +0.10(+1.98%)
Nov 19, 2020 4.867 4.965 4.798 4.955 6,633,208 +0.04(+0.80%)
Nov 18, 2020 5.142 5.161 4.906 4.916 6,983,573 -0.26(-4.93%)
Nov 17, 2020 5.406 5.446 5.102 5.171 7,336,672 -0.31(-5.58%)
Nov 16, 2020 5.173 5.496 5.143 5.476 8,122,069 +0.25(+4.88%)
Nov 13, 2020 5.261 5.310 5.178 5.222 4,960,335 +0.11(+2.11%)
Nov 12, 2020 4.957 5.241 4.928 5.114 7,534,655 +0.19(+3.78%)
Nov 11, 2020 5.026 5.075 4.879 4.928 7,123,645 -0.23(-4.37%)
Nov 10, 2020 5.094 5.241 4.938 5.153 8,312,860 +0.07(+1.35%)
Nov 09, 2020 5.036 5.173 4.840 5.085 11,793,339 -0.39(-7.16%)
Nov 06, 2020 5.496 5.623 5.359 5.476 9,498,693 +0.09(+1.64%)
Nov 05, 2020 4.977 5.457 4.957 5.388 11,343,612 +0.72(+15.30%)
Nov 04, 2020 4.898 4.947 4.663 4.673 6,709,946 -0.31(-6.29%)
Nov 03, 2020 4.849 5.006 4.771 4.987 6,837,941 +0.24(+4.95%)
Nov 02, 2020 4.575 4.761 4.506 4.751 6,758,885 +0.26(+5.90%)
Oct 30, 2020 4.614 4.614 4.234 4.487 14,186,692 -0.03(-0.65%)
Oct 29, 2020 4.389 4.565 4.320 4.516 7,063,642 -0.02(-0.43%)
Oct 28, 2020 4.751 4.781 4.477 4.536 10,500,005 -0.44(-8.86%)
Oct 27, 2020 4.987 5.026 4.928 4.977 5,085,823 +0.00(+0.00%)
Oct 26, 2020 4.967 5.073 4.908 4.977 7,413,001 -0.07(-1.36%)
Oct 23, 2020 5.143 5.182 4.996 5.045 5,388,438 -0.10(-1.90%)
Oct 22, 2020 5.045 5.173 4.996 5.143 8,129,751 +0.00(+0.00%)
Oct 21, 2020 5.173 5.320 5.094 5.143 6,752,433 +0.04(+0.77%)
Oct 20, 2020 5.075 5.182 5.016 5.104 4,593,164 +0.05(+0.97%)
Oct 19, 2020 5.280 5.310 5.036 5.055 5,852,253 -0.14(-2.64%)
Oct 16, 2020 5.310 5.369 5.182 5.192 4,159,659 -0.14(-2.57%)
Oct 15, 2020 5.163 5.359 5.124 5.329 4,666,411 -0.02(-0.37%)
Oct 14, 2020 5.418 5.427 5.310 5.349 5,575,350 +0.05(+0.92%)
Oct 13, 2020 5.310 5.349 5.124 5.300 5,274,624 -0.13(-2.35%)
Oct 12, 2020 5.447 5.486 5.320 5.427 6,290,221 +0.01(+0.18%)
Oct 09, 2020 5.261 5.418 5.153 5.418 8,597,574 +0.32(+6.35%)
Oct 08, 2020 5.114 5.153 4.996 5.094 4,425,180 +0.04(+0.78%)
Oct 07, 2020 5.026 5.094 4.898 5.055 7,570,825 +0.14(+2.79%)
Oct 06, 2020 5.212 5.251 4.908 4.918 10,868,447 -0.26(-5.10%)
Oct 05, 2020 5.045 5.241 5.026 5.182 7,029,465 +0.21(+4.13%)
Oct 02, 2020 5.016 5.126 4.929 4.977 6,807,893 -0.13(-2.50%)
Oct 01, 2020 5.036 5.133 4.918 5.104 8,103,323 +0.13(+2.56%)
Sep 30, 2020 4.918 5.065 4.879 4.977 7,269,477 +0.01(+0.20%)
Sep 29, 2020 4.957 5.026 4.849 4.967 6,739,125 +0.11(+2.22%)
Sep 28, 2020 4.947 4.987 4.800 4.859 6,978,236 +0.04(+0.81%)
Sep 25, 2020 4.791 4.868 4.614 4.820 6,472,679 -0.05(-1.01%)
Sep 24, 2020 4.555 4.947 4.506 4.869 8,331,043 +0.24(+5.30%)
Sep 23, 2020 5.036 5.133 4.614 4.624 14,991,182 -0.53(-10.27%)
Sep 22, 2020 5.173 5.241 5.055 5.153 8,490,677 +0.02(+0.38%)
Sep 21, 2020 5.369 5.604 5.104 5.133 13,724,468 -0.43(-7.75%)
Sep 18, 2020 5.711 5.809 5.555 5.565 15,831,018 -0.09(-1.56%)
Sep 17, 2020 5.447 5.672 5.349 5.653 7,111,829 -0.01(-0.17%)
Sep 16, 2020 5.751 5.760 5.565 5.662 8,047,162 -0.02(-0.34%)
Sep 15, 2020 5.751 5.790 5.574 5.682 7,526,989 +0.09(+1.58%)
Sep 14, 2020 5.457 5.672 5.427 5.594 9,678,359 +0.25(+4.77%)
Sep 11, 2020 5.565 5.594 5.329 5.339 6,682,851 -0.17(-3.02%)
Sep 10, 2020 5.682 5.800 5.476 5.506 8,486,187 -0.10(-1.75%)
Sep 09, 2020 5.447 5.614 5.359 5.604 8,419,716 +0.26(+4.95%)
Sep 08, 2020 5.300 5.506 5.173 5.339 9,734,735 -0.13(-2.33%)
Sep 04, 2020 5.555 5.633 5.104 5.467 13,461,857 -0.17(-2.96%)
Sep 03, 2020 5.633 5.721 5.388 5.633 9,712,569 -0.11(-1.88%)
Sep 02, 2020 5.721 5.746 5.467 5.741 7,348,546 -0.11(-1.84%)
Sep 01, 2020 6.074 6.113 5.751 5.849 9,454,728 -0.05(-0.83%)
Aug 31, 2020 5.888 6.015 5.790 5.898 8,868,138 +0.12(+2.03%)
Aug 28, 2020 5.760 5.878 5.638 5.780 7,784,649 +0.20(+3.51%)
Aug 27, 2020 5.741 5.780 5.408 5.584 10,147,243 -0.07(-1.21%)
Aug 26, 2020 5.261 5.721 5.231 5.653 11,209,307 +0.33(+6.26%)
Aug 25, 2020 5.545 5.584 5.114 5.320 13,414,186 -0.25(-4.57%)
Aug 24, 2020 5.790 5.800 5.535 5.574 8,304,044 -0.12(-2.07%)
Aug 21, 2020 5.731 5.829 5.604 5.692 8,262,462 -0.21(-3.49%)
Aug 20, 2020 5.741 5.956 5.682 5.898 7,843,996 +0.13(+2.21%)
Aug 19, 2020 5.956 6.025 5.741 5.770 10,524,104 -0.27(-4.54%)
Aug 18, 2020 6.358 6.368 5.917 6.045 10,931,131 -0.19(-3.10%)
Aug 17, 2020 6.170 6.375 6.091 6.238 12,880,736 +0.32(+5.46%)
Aug 14, 2020 5.895 6.013 5.719 5.915 9,787,935 -0.07(-1.15%)
Aug 13, 2020 5.641 6.042 5.533 5.983 16,529,883 +0.46(+8.33%)
Aug 12, 2020 5.631 5.778 5.494 5.523 11,370,610 +0.01(+0.18%)
Aug 11, 2020 5.660 5.837 5.445 5.513 18,763,542 -0.59(-9.63%)
Aug 10, 2020 6.032 6.414 6.032 6.101 12,649,812 +0.11(+1.80%)
Aug 07, 2020 6.395 6.414 5.709 5.993 18,486,812 -0.52(-7.97%)
Aug 06, 2020 6.346 6.649 6.160 6.512 20,405,634 +0.23(+3.58%)
Aug 05, 2020 6.160 6.512 6.111 6.287 19,807,712 +0.36(+6.12%)
Aug 04, 2020 5.464 5.964 5.406 5.925 16,847,002 +0.45(+8.23%)
Aug 03, 2020 5.435 5.504 5.200 5.474 11,840,112 +0.07(+1.27%)
Jul 31, 2020 5.357 5.415 5.210 5.406 11,499,894 +0.17(+3.18%)
Jul 30, 2020 5.102 5.337 5.082 5.239 13,344,238 -0.17(-3.08%)
Jul 29, 2020 5.386 5.513 5.180 5.406 12,999,406 +0.06(+1.10%)
Jul 28, 2020 5.308 5.523 5.220 5.347 12,106,992 -0.05(-0.91%)
Jul 27, 2020 5.386 5.562 5.229 5.396 17,548,726 +0.30(+5.96%)
Jul 24, 2020 5.043 5.239 4.965 5.092 13,901,335 +0.07(+1.36%)
Jul 23, 2020 5.073 5.229 4.857 5.024 22,204,494 -0.20(-3.75%)
Jul 22, 2020 4.916 5.347 4.799 5.220 23,366,992 +0.34(+7.03%)
Jul 21, 2020 5.014 5.151 4.799 4.877 19,529,980 +0.14(+2.89%)
Jul 20, 2020 4.573 4.779 4.485 4.740 15,070,013 +0.26(+5.91%)
Jul 17, 2020 4.309 4.519 4.250 4.475 14,853,047 +0.32(+7.78%)
Jul 16, 2020 4.260 4.319 4.054 4.152 8,650,555 -0.18(-4.07%)
Jul 15, 2020 4.152 4.338 3.976 4.328 13,135,515 +0.19(+4.49%)
Jul 14, 2020 3.731 4.142 3.692 4.142 12,725,758 +0.39(+10.44%)
Jul 13, 2020 4.142 4.142 3.741 3.751 16,102,795 -0.19(-4.73%)
Jul 10, 2020 3.751 3.947 3.751 3.937 15,248,539 +0.23(+6.07%)
Jul 09, 2020 3.633 3.878 3.555 3.712 17,982,188 +0.19(+5.28%)
Jul 08, 2020 3.437 3.555 3.369 3.525 14,576,442 +0.21(+6.19%)
Jul 07, 2020 3.124 3.379 3.124 3.320 11,012,812 +0.12(+3.67%)
Jul 06, 2020 3.251 3.281 3.124 3.202 7,841,275 +0.08(+2.51%)
Jul 02, 2020 3.085 3.251 3.085 3.124 8,221,898 -0.03(-0.93%)
Jul 01, 2020 3.222 3.222 3.046 3.153 8,915,450 -0.05(-1.53%)
Jun 30, 2020 2.987 3.212 2.957 3.202 12,067,355 +0.20(+6.51%)
Jun 29, 2020 2.957 3.006 2.889 3.006 6,813,923 +0.11(+3.72%)
Jun 26, 2020 2.908 2.938 2.811 2.899 8,943,852 -0.02(-0.67%)
Jun 25, 2020 2.928 2.928 2.820 2.918 6,386,181 +0.05(+1.71%)
Jun 24, 2020 2.977 2.977 2.791 2.869 10,019,253 -0.14(-4.56%)
Jun 23, 2020 3.055 3.095 2.948 3.006 7,606,692 +0.04(+1.32%)
Jun 22, 2020 2.938 3.095 2.908 2.967 11,248,490 +0.18(+6.32%)
Jun 19, 2020 2.801 2.899 2.732 2.791 16,049,938 +0.09(+3.26%)
Jun 18, 2020 2.830 2.869 2.673 2.703 9,848,105 -0.17(-5.80%)
Jun 17, 2020 2.997 2.997 2.840 2.869 7,558,780 -0.13(-4.25%)
Jun 16, 2020 3.114 3.124 2.948 2.997 5,516,469 -0.07(-2.24%)
Jun 15, 2020 2.889 3.065 2.732 3.065 8,072,875 +0.03(+0.97%)
Jun 12, 2020 3.095 3.124 2.967 3.036 6,805,051 +0.04(+1.31%)
Jun 11, 2020 3.349 3.359 2.948 2.997 12,202,945 -0.37(-11.05%)
Jun 10, 2020 3.192 3.398 3.134 3.369 13,028,712 +0.27(+8.86%)
Jun 09, 2020 3.183 3.241 3.085 3.095 7,839,992 -0.15(-4.53%)
Jun 08, 2020 3.134 3.266 3.046 3.241 6,947,922 +0.13(+4.09%)
Jun 05, 2020 3.085 3.124 2.997 3.114 10,205,381 -0.10(-3.05%)
Jun 04, 2020 3.241 3.290 3.144 3.212 7,937,854 +0.01(+0.31%)
Jun 03, 2020 3.134 3.271 3.095 3.202 7,665,236 -0.02(-0.61%)
Jun 02, 2020 3.525 3.574 3.222 3.222 11,929,217 -0.29(-8.36%)
Jun 01, 2020 3.330 3.545 3.290 3.516 11,531,558 +0.26(+8.13%)
May 29, 2020 3.212 3.310 3.163 3.251 10,885,366 +0.17(+5.40%)
May 28, 2020 3.310 3.349 3.065 3.085 8,355,495 -0.12(-3.67%)
May 27, 2020 2.977 3.212 2.928 3.202 11,260,100 +0.14(+4.47%)
May 26, 2020 3.281 3.281 3.026 3.065 10,196,694 -0.22(-6.57%)
May 22, 2020 3.418 3.496 3.261 3.281 7,820,585 -0.09(-2.62%)
May 21, 2020 3.359 3.388 3.163 3.369 10,205,299 -0.09(-2.48%)
May 20, 2020 3.288 3.464 3.278 3.454 13,541,189 +0.18(+5.37%)
May 19, 2020 3.141 3.376 3.092 3.278 15,594,195 +0.20(+6.35%)
May 18, 2020 3.083 3.141 2.946 3.083 13,589,265 +0.16(+5.35%)
May 15, 2020 2.681 2.946 2.662 2.926 16,093,301 +0.34(+13.26%)
May 14, 2020 2.495 2.593 2.422 2.583 9,407,137 +0.07(+2.72%)
May 13, 2020 2.515 2.593 2.407 2.515 8,270,273 +0.04(+1.58%)
May 12, 2020 2.593 2.632 2.466 2.476 5,311,243 -0.02(-0.78%)
May 11, 2020 2.593 2.623 2.476 2.495 6,070,946 -0.11(-4.14%)
May 08, 2020 2.544 2.632 2.495 2.603 7,720,161 +0.15(+5.98%)
May 07, 2020 2.446 2.535 2.251 2.456 13,670,080 -0.06(-2.33%)
May 06, 2020 2.544 2.559 2.446 2.515 5,635,750 -0.07(-2.65%)
May 05, 2020 2.642 2.652 2.515 2.583 7,284,790 -0.07(-2.58%)
May 04, 2020 2.623 2.652 2.554 2.652 6,538,006 +0.01(+0.37%)
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.