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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 30, 2004 5.067 5.142 5.067 5.067 787,885 +0.08(+1.50%)
Jul 29, 2004 4.861 4.992 4.785 4.992 650,940 +0.11(+2.31%)
Jul 28, 2004 4.842 4.973 4.710 4.879 959,572 +0.04(+0.78%)
Jul 27, 2004 4.926 4.926 4.532 4.842 1,696,304 +0.01(+0.19%)
Jul 26, 2004 4.964 5.039 4.748 4.832 1,504,368 -0.17(-3.38%)
Jul 23, 2004 5.161 5.161 5.001 5.001 1,161,846 -0.27(-5.16%)
Jul 22, 2004 5.236 5.330 5.217 5.273 1,098,329 +0.11(+2.18%)
Jul 21, 2004 5.461 5.527 5.161 5.161 1,045,683 -0.38(-6.78%)
Jul 20, 2004 5.555 5.604 5.395 5.536 825,185 +0.01(+0.17%)
Jul 19, 2004 5.649 5.705 5.395 5.527 972,681 -0.12(-2.16%)
Jul 16, 2004 5.705 5.827 5.649 5.649 675,665 -0.06(-0.99%)
Jul 15, 2004 5.630 5.799 5.630 5.705 585,079 +0.08(+1.50%)
Jul 14, 2004 5.893 5.949 5.611 5.621 1,570,869 -0.19(-3.23%)
Jul 13, 2004 5.780 5.827 5.668 5.808 991,437 -0.07(-1.12%)
Jul 12, 2004 5.958 5.977 5.752 5.874 1,235,807 +0.02(+0.32%)
Jul 09, 2004 5.649 5.865 5.649 5.855 1,036,730 +0.09(+1.63%)
Jul 08, 2004 5.564 5.846 5.527 5.761 2,093,390 +0.26(+4.78%)
Jul 07, 2004 5.217 5.499 5.217 5.499 1,248,595 +0.37(+7.13%)
Jul 06, 2004 5.273 5.330 5.076 5.133 1,523,870 -0.14(-2.67%)
Jul 02, 2004 5.236 5.348 5.236 5.273 1,032,574 +0.08(+1.44%)
Jul 01, 2004 5.320 5.377 5.198 5.198 772,219 -0.15(-2.81%)
Jun 30, 2004 5.395 5.461 5.292 5.348 1,179,643 +0.01(+0.18%)
Jun 29, 2004 5.339 5.452 5.255 5.339 887,636 -0.08(-1.39%)
Jun 28, 2004 5.517 5.555 5.367 5.414 928,880 -0.07(-1.20%)
Jun 25, 2004 5.527 5.555 5.358 5.480 1,748,630 -0.02(-0.34%)
Jun 24, 2004 5.348 5.527 5.348 5.499 2,271,259 +0.20(+3.72%)
Jun 23, 2004 5.348 5.377 5.180 5.302 1,507,565 -0.05(-0.88%)
Jun 22, 2004 5.395 5.480 5.330 5.348 2,117,263 -0.09(-1.72%)
Jun 21, 2004 5.677 5.696 5.414 5.442 864,084 -0.18(-3.17%)
Jun 18, 2004 5.499 5.714 5.499 5.621 1,439,359 +0.18(+3.28%)
Jun 17, 2004 5.358 5.508 5.255 5.442 976,411 +0.14(+2.65%)
Jun 16, 2004 5.461 5.461 5.245 5.302 1,075,629 -0.16(-2.92%)
Jun 15, 2004 5.433 5.536 5.367 5.461 1,314,776 +0.12(+2.28%)
Jun 14, 2004 5.639 5.658 5.227 5.339 1,502,023 -0.39(-6.87%)
Jun 10, 2004 5.630 5.752 5.602 5.733 1,198,080 +0.12(+2.17%)
Jun 09, 2004 5.865 5.865 5.602 5.611 1,627,032 -0.32(-5.38%)
Jun 08, 2004 5.921 6.005 5.846 5.930 558,116 -0.08(-1.40%)
Jun 07, 2004 5.836 6.033 5.836 6.015 727,992 +0.19(+3.22%)
Jun 04, 2004 5.686 6.043 5.686 5.827 1,096,837 +0.16(+2.81%)
Jun 03, 2004 5.780 5.846 5.649 5.668 1,202,343 -0.10(-1.79%)
Jun 02, 2004 6.005 6.052 5.733 5.771 994,741 -0.22(-3.61%)
Jun 01, 2004 6.174 6.231 5.865 5.987 641,136 -0.10(-1.69%)
May 28, 2004 6.127 6.146 5.912 6.090 699,217 -0.04(-0.61%)
May 27, 2004 6.193 6.221 6.062 6.127 1,518,116 +0.05(+0.77%)
May 26, 2004 6.062 6.146 5.855 6.080 1,602,520 +0.04(+0.62%)
May 25, 2004 5.921 6.127 5.912 6.043 1,474,528 +0.20(+3.37%)
May 24, 2004 5.743 5.855 5.639 5.846 1,169,626 +0.20(+3.49%)
May 21, 2004 5.433 5.668 5.433 5.649 1,354,741 +0.23(+4.33%)
May 20, 2004 5.536 5.592 5.311 5.414 815,487 -0.07(-1.20%)
May 19, 2004 5.517 5.714 5.480 5.480 1,630,016 +0.08(+1.57%)
May 18, 2004 5.311 5.395 5.076 5.395 1,150,549 +0.15(+2.86%)
May 17, 2004 5.208 5.339 5.189 5.245 1,459,075 +0.16(+3.14%)
May 14, 2004 5.067 5.161 5.029 5.086 1,102,379 +0.07(+1.31%)
May 13, 2004 5.180 5.236 4.954 5.020 1,080,958 -0.16(-3.08%)
May 12, 2004 5.508 5.583 5.048 5.180 2,071,863 -0.07(-1.25%)
May 11, 2004 5.151 5.339 4.992 5.245 1,244,332 +0.10(+2.01%)
May 10, 2004 4.692 5.377 4.692 5.142 2,613,141 +0.17(+3.40%)
May 07, 2004 5.442 5.536 4.936 4.973 2,339,465 -0.47(-8.62%)
May 06, 2004 5.780 5.855 5.395 5.442 2,091,366 -0.24(-4.29%)
May 05, 2004 5.836 5.874 5.677 5.686 2,014,207 -0.07(-1.14%)
May 04, 2004 5.724 5.818 5.630 5.752 1,967,955 +0.28(+5.15%)
May 03, 2004 5.489 5.611 5.348 5.470 1,282,698 +0.09(+1.75%)
Apr 30, 2004 5.499 5.621 5.348 5.377 1,952,716 -0.03(-0.52%)
Apr 29, 2004 5.442 5.705 5.236 5.405 2,535,450 +0.00(+0.00%)
Apr 28, 2004 5.771 5.818 5.348 5.405 3,251,187 -0.50(-8.43%)
Apr 27, 2004 6.080 6.165 5.808 5.902 1,506,606 -0.15(-2.48%)
Apr 26, 2004 6.062 6.174 6.024 6.052 1,426,144 +0.07(+1.10%)
Apr 23, 2004 6.071 6.090 5.743 5.987 2,328,595 -0.02(-0.31%)
Apr 22, 2004 5.949 6.090 5.893 6.005 2,607,493 +0.06(+0.95%)
Apr 21, 2004 5.958 6.052 5.743 5.949 3,984,188 -0.15(-2.46%)
Apr 20, 2004 6.700 6.737 6.099 6.099 2,538,967 -0.73(-10.71%)
Apr 19, 2004 7.038 7.047 6.672 6.831 1,544,759 -0.11(-1.62%)
Apr 16, 2004 6.803 7.028 6.803 6.944 1,153,640 +0.16(+2.35%)
Apr 15, 2004 6.568 6.859 6.540 6.784 1,565,540 +0.26(+4.03%)
Apr 14, 2004 6.475 6.803 6.475 6.521 3,865,041 -0.25(-3.74%)
Apr 13, 2004 7.084 7.244 6.728 6.775 3,581,986 -0.71(-9.52%)
Apr 12, 2004 7.694 7.835 7.469 7.488 1,571,188 -0.23(-3.04%)
Apr 08, 2004 7.722 7.769 7.601 7.722 692,717 -0.09(-1.20%)
Apr 07, 2004 7.647 7.882 7.629 7.816 920,887 +0.14(+1.83%)
Apr 06, 2004 7.741 7.844 7.638 7.676 1,063,373 -0.04(-0.49%)
Apr 05, 2004 7.835 7.882 7.647 7.713 1,145,860 -0.27(-3.41%)
Apr 02, 2004 7.666 7.985 7.601 7.985 2,138,683 +0.11(+1.43%)
Apr 01, 2004 7.966 8.023 7.741 7.873 2,286,499 -0.02(-0.24%)
Mar 31, 2004 7.882 7.920 7.788 7.891 1,258,933 +0.11(+1.45%)
Mar 30, 2004 7.741 7.938 7.741 7.779 1,257,761 -0.01(-0.12%)
Mar 29, 2004 7.647 7.788 7.601 7.788 1,324,581 +0.11(+1.47%)
Mar 26, 2004 7.694 7.788 7.638 7.676 1,291,224 +0.03(+0.37%)
Mar 25, 2004 7.432 7.657 7.347 7.647 1,147,778 +0.22(+2.90%)
Mar 24, 2004 7.488 7.544 7.366 7.432 1,108,347 -0.15(-1.98%)
Mar 23, 2004 7.704 7.704 7.441 7.582 1,051,970 +0.04(+0.50%)
Mar 22, 2004 7.685 7.685 7.432 7.544 2,345,326 +0.04(+0.50%)
Mar 19, 2004 7.638 7.685 7.413 7.507 2,059,287 -0.03(-0.37%)
Mar 18, 2004 7.244 7.629 7.197 7.535 3,334,633 +0.44(+6.22%)
Mar 17, 2004 7.066 7.131 6.859 7.094 1,442,343 +0.12(+1.75%)
Mar 16, 2004 6.897 7.019 6.662 6.972 1,297,512 +0.10(+1.50%)
Mar 15, 2004 7.206 7.225 6.869 6.869 1,530,265 -0.29(-4.06%)
Mar 12, 2004 7.084 7.178 6.925 7.159 1,153,746 +0.02(+0.26%)
Mar 11, 2004 7.056 7.263 6.887 7.141 1,883,444 +0.04(+0.53%)
Mar 10, 2004 7.591 7.591 7.084 7.103 2,198,683 -0.48(-6.31%)
Mar 09, 2004 7.488 7.741 7.460 7.582 2,269,660 +0.21(+2.80%)
Mar 08, 2004 7.366 7.572 7.338 7.375 1,536,552 -0.07(-0.88%)
Mar 05, 2004 7.516 7.535 7.328 7.441 1,578,542 +0.17(+2.32%)
Mar 04, 2004 7.216 7.357 7.084 7.272 1,304,972 +0.07(+0.91%)
Mar 03, 2004 7.131 7.272 6.897 7.206 1,507,352 +0.09(+1.32%)
Mar 02, 2004 7.225 7.300 7.038 7.113 1,193,711 -0.18(-2.45%)
Mar 01, 2004 7.225 7.469 7.225 7.291 1,621,490 +0.10(+1.44%)
Feb 27, 2004 7.066 7.366 7.066 7.188 1,572,574 -0.04(-0.52%)
Feb 26, 2004 6.906 7.413 6.850 7.225 2,220,850 +0.18(+2.53%)
Feb 25, 2004 7.094 7.169 6.897 7.047 1,869,057 -0.08(-1.05%)
Feb 24, 2004 6.850 7.291 6.822 7.122 2,369,412 +0.30(+4.40%)
Feb 23, 2004 7.028 7.075 6.822 6.822 1,928,417 -0.17(-2.42%)
Feb 20, 2004 7.131 7.131 6.887 6.991 2,563,372 -0.16(-2.23%)
Feb 19, 2004 7.235 7.432 7.131 7.150 2,390,300 -0.15(-2.06%)
Feb 18, 2004 7.685 7.685 7.263 7.300 2,009,305 -0.37(-4.77%)
Feb 17, 2004 7.694 7.741 7.394 7.666 4,077,332 +0.20(+2.64%)
Feb 13, 2004 8.126 8.220 7.319 7.469 5,722,908 -0.52(-6.46%)
Feb 12, 2004 8.426 8.445 7.976 7.985 3,242,768 -0.21(-2.52%)
Feb 11, 2004 8.013 8.220 7.816 8.192 3,295,627 +0.13(+1.63%)
Feb 10, 2004 8.107 8.135 7.882 8.060 2,319,110 +0.08(+1.06%)
Feb 09, 2004 7.966 7.976 7.722 7.976 2,065,255 +0.23(+3.03%)
Feb 06, 2004 7.328 7.741 7.319 7.741 2,254,953 +0.59(+8.27%)
Feb 05, 2004 6.916 7.206 6.897 7.150 1,119,217 +0.16(+2.28%)
Feb 04, 2004 7.263 7.300 6.981 6.991 1,414,528 -0.27(-3.75%)
Feb 03, 2004 7.366 7.394 7.084 7.263 1,303,586 +0.08(+1.18%)
Feb 02, 2004 7.047 7.178 6.803 7.178 1,634,918 +0.14(+2.00%)
Jan 30, 2004 7.103 7.225 7.000 7.038 2,119,501 +0.13(+1.90%)
Jan 29, 2004 7.131 7.366 6.822 6.906 3,108,061 -0.40(-5.52%)
Jan 28, 2004 7.488 7.676 7.131 7.310 2,839,074 -0.06(-0.76%)
Jan 27, 2004 7.310 7.582 7.188 7.366 2,373,248 +0.09(+1.29%)
Jan 26, 2004 7.460 7.488 7.038 7.272 2,423,124 -0.09(-1.27%)
Jan 23, 2004 7.516 7.685 7.291 7.366 1,923,408 -0.14(-1.87%)
Jan 22, 2004 7.694 7.910 7.507 7.507 2,167,032 -0.09(-1.23%)
Jan 21, 2004 7.619 7.816 7.319 7.601 1,883,764 -0.02(-0.25%)
Jan 20, 2004 7.169 7.713 6.803 7.619 2,814,029 +0.54(+7.69%)
Jan 16, 2004 7.122 7.169 6.812 7.075 3,038,363 +0.05(+0.67%)
Jan 15, 2004 7.056 7.225 6.784 7.028 5,361,949 -0.42(-5.67%)
Jan 14, 2004 7.713 7.910 7.375 7.450 4,331,719 -0.63(-7.78%)
Jan 13, 2004 8.361 8.483 7.938 8.079 1,709,945 -0.27(-3.26%)
Jan 12, 2004 8.539 8.586 8.117 8.351 2,056,303 -0.15(-1.77%)
Jan 09, 2004 8.220 8.633 8.145 8.501 2,722,591 +0.28(+3.42%)
Jan 08, 2004 8.164 8.370 7.788 8.220 1,994,598 +0.29(+3.67%)
Jan 07, 2004 8.323 8.323 7.798 7.929 2,807,315 -0.42(-5.06%)
Jan 06, 2004 8.558 8.689 8.248 8.351 3,455,059 -0.34(-3.89%)
Jan 05, 2004 8.351 8.736 8.182 8.689 3,947,954 +0.73(+9.20%)
Jan 02, 2004 7.779 7.957 7.601 7.957 1,444,048 +0.18(+2.29%)
Dec 31, 2003 8.051 8.051 7.713 7.779 1,532,716 -0.16(-2.01%)
Dec 30, 2003 8.070 8.182 7.920 7.938 1,418,791 -0.13(-1.63%)
Dec 29, 2003 7.347 8.079 7.479 8.070 2,959,713 +0.72(+9.83%)
Dec 26, 2003 7.225 7.413 7.178 7.347 569,306 +0.20(+2.76%)
Dec 24, 2003 7.131 7.300 7.038 7.150 803,871 +0.07(+0.93%)
Dec 23, 2003 6.925 7.084 6.756 7.084 1,517,050 +0.09(+1.34%)
Dec 22, 2003 7.075 7.178 6.897 6.991 1,788,062 -0.08(-1.06%)
Dec 19, 2003 7.310 7.310 7.066 7.066 1,642,698 -0.25(-3.46%)
Dec 18, 2003 7.188 7.366 6.962 7.319 1,784,012 +0.04(+0.52%)
Dec 17, 2003 7.169 7.366 7.131 7.281 1,614,030 +0.11(+1.57%)
Dec 16, 2003 7.225 7.413 7.066 7.169 2,116,410 -0.06(-0.78%)
Dec 15, 2003 7.169 7.413 6.934 7.225 2,082,946 +0.06(+0.79%)
Dec 12, 2003 7.103 7.328 7.038 7.169 2,728,878 +0.16(+2.28%)
Dec 11, 2003 6.662 7.178 6.615 7.009 2,806,889 +0.08(+1.08%)
Dec 10, 2003 7.432 7.544 6.840 6.934 3,341,560 -0.42(-5.74%)
Dec 09, 2003 7.816 7.882 7.347 7.357 3,225,716 -0.46(-5.88%)
Dec 08, 2003 7.882 8.023 7.751 7.816 3,515,059 +0.02(+0.24%)
Dec 05, 2003 7.225 7.854 7.225 7.798 1,717,511 +0.47(+6.40%)
Dec 04, 2003 7.572 7.601 7.281 7.328 2,363,657 -0.24(-3.22%)
Dec 03, 2003 7.891 7.920 7.554 7.572 2,387,209 -0.32(-4.04%)
Dec 02, 2003 7.572 7.863 7.479 7.891 3,774,774 +0.32(+4.21%)
Dec 01, 2003 6.962 7.591 7.009 7.572 4,039,392 +0.61(+8.76%)
Nov 28, 2003 6.944 7.038 6.906 6.962 810,798 +0.11(+1.64%)
Nov 26, 2003 6.681 6.962 6.662 6.850 2,881,383 +0.17(+2.53%)
Nov 25, 2003 6.596 6.756 6.578 6.681 1,431,686 +0.11(+1.71%)
Nov 24, 2003 6.643 6.662 6.334 6.568 1,835,913 -0.14(-2.10%)
Nov 21, 2003 6.737 6.775 6.615 6.709 1,367,423 +0.03(+0.42%)
Nov 20, 2003 7.066 7.066 6.643 6.681 3,693,247 -0.32(-4.56%)
Nov 19, 2003 6.916 7.038 6.615 7.000 3,056,907 +0.09(+1.36%)
Nov 18, 2003 6.334 6.991 6.315 6.906 3,733,105 +0.62(+9.85%)
Nov 17, 2003 6.465 6.503 6.184 6.287 2,540,459 -0.20(-3.04%)
Nov 14, 2003 6.277 6.521 6.249 6.484 2,167,351 +0.29(+4.70%)
Nov 13, 2003 6.334 6.475 6.099 6.193 2,120,993 -0.15(-2.37%)
Nov 12, 2003 5.592 6.343 5.583 6.343 3,450,370 +0.82(+14.77%)
Nov 11, 2003 5.621 5.658 5.508 5.527 1,021,704 -0.09(-1.67%)
Nov 10, 2003 5.696 5.836 5.611 5.621 999,217 -0.08(-1.32%)
Nov 07, 2003 5.592 5.743 5.480 5.696 1,175,380 +0.10(+1.85%)
Nov 06, 2003 5.705 5.705 5.470 5.592 762,628 -0.17(-2.93%)
Nov 05, 2003 5.302 5.771 5.621 5.761 1,048,986 +0.18(+3.19%)
Nov 04, 2003 5.302 5.630 5.302 5.583 1,896,695 +0.20(+3.66%)
Nov 03, 2003 5.536 5.489 5.170 5.386 1,678,115 -0.15(-2.71%)
Oct 31, 2003 5.508 5.658 5.395 5.536 1,211,295 -0.05(-0.84%)
Oct 30, 2003 5.761 5.808 5.564 5.583 931,864 -0.18(-3.09%)
Oct 29, 2003 5.489 5.761 5.480 5.761 1,063,800 +0.23(+4.07%)
Oct 28, 2003 5.536 5.536 5.367 5.536 1,040,993 -0.05(-0.84%)
Oct 27, 2003 5.592 5.658 5.377 5.583 1,039,075 +0.00(+0.00%)
Oct 24, 2003 5.743 5.827 5.583 5.583 1,376,695 -0.10(-1.82%)
Oct 23, 2003 5.677 5.836 5.583 5.686 1,033,320 -0.08(-1.46%)
Oct 22, 2003 5.949 5.949 5.743 5.771 2,263,692 +0.09(+1.65%)
Oct 21, 2003 5.424 5.574 5.348 5.677 1,319,039 +0.35(+6.51%)
Oct 20, 2003 5.302 5.461 5.302 5.330 843,835 +0.07(+1.25%)
Oct 17, 2003 5.536 5.546 5.264 5.264 1,143,515 -0.27(-4.92%)
Oct 16, 2003 5.489 5.592 5.470 5.536 683,765 +0.10(+1.90%)
Oct 15, 2003 5.536 5.564 5.255 5.433 712,645 -0.10(-1.86%)
Oct 14, 2003 5.461 5.611 5.405 5.536 872,397 +0.08(+1.37%)
Oct 13, 2003 5.348 5.461 5.264 5.461 782,663 +0.11(+2.11%)
Oct 10, 2003 5.386 5.405 5.311 5.348 1,211,615 +0.00(+0.00%)
Oct 09, 2003 5.208 5.302 5.170 5.348 1,754,385 -0.04(-0.70%)
Oct 08, 2003 5.348 5.395 5.264 5.386 2,105,433 +0.17(+3.24%)
Oct 07, 2003 4.926 5.217 5.067 5.217 1,487,956 +0.29(+5.90%)
Oct 06, 2003 5.020 5.039 4.879 4.926 1,753,746 +0.00(+0.00%)
Oct 03, 2003 5.067 5.217 4.626 4.926 4,014,241 -0.23(-4.37%)
Oct 02, 2003 5.067 5.217 5.058 5.151 2,232,680 -0.03(-0.54%)
Oct 01, 2003 4.964 5.198 4.870 5.180 1,854,456 +0.26(+5.34%)
Sep 30, 2003 4.973 5.114 4.917 4.917 1,800,531 -0.06(-1.13%)
Sep 29, 2003 4.879 5.105 4.804 4.973 3,058,931 +0.09(+1.92%)
Sep 26, 2003 5.302 5.330 4.785 4.879 5,564,436 -0.54(-10.03%)
Sep 25, 2003 6.005 6.099 5.424 5.424 3,521,027 -0.58(-9.69%)
Sep 24, 2003 5.771 6.005 5.771 6.005 2,161,916 +0.16(+2.73%)
Sep 23, 2003 6.155 6.099 5.818 5.846 3,325,894 -0.31(-5.03%)
Sep 22, 2003 6.381 6.465 6.137 6.155 2,692,005 -0.10(-1.65%)
Sep 19, 2003 6.212 6.475 6.212 6.259 1,847,849 +0.07(+1.06%)
Sep 18, 2003 6.343 6.512 6.165 6.193 1,502,556 -0.15(-2.37%)
Sep 17, 2003 6.155 6.362 6.155 6.343 1,134,244 +0.19(+3.05%)
Sep 16, 2003 6.109 6.231 6.071 6.155 1,010,834 +0.05(+0.77%)
Sep 15, 2003 6.371 6.381 6.109 6.109 1,428,062 -0.26(-4.12%)
Sep 12, 2003 6.568 6.681 6.371 6.371 2,412,467 -0.15(-2.30%)
Sep 11, 2003 6.240 6.521 6.024 6.521 2,306,108 +0.25(+4.04%)
Sep 10, 2003 6.428 6.456 6.202 6.268 1,382,982 -0.15(-2.34%)
Sep 09, 2003 6.446 6.521 6.287 6.418 1,860,531 +0.14(+2.24%)
Sep 08, 2003 6.306 6.334 6.193 6.277 939,537 -0.07(-1.04%)
Sep 05, 2003 6.399 6.540 6.287 6.343 1,473,036 +0.01(+0.15%)
Sep 04, 2003 6.137 6.390 6.052 6.334 949,235 +0.20(+3.21%)
Sep 03, 2003 6.127 6.268 6.024 6.137 1,377,974 -0.06(-0.91%)
Sep 02, 2003 6.287 6.409 6.146 6.193 1,674,670 -0.09(-1.49%)
Aug 29, 2003 6.409 6.521 6.240 6.287 1,799,146 +0.02(+0.30%)
Aug 28, 2003 6.343 6.568 6.249 6.268 1,661,881 -0.11(-1.76%)
Aug 27, 2003 5.958 6.381 5.958 6.381 2,555,379 +0.58(+10.03%)
Aug 26, 2003 5.630 5.874 5.630 5.799 1,218,009 +0.08(+1.31%)
Aug 25, 2003 5.818 5.846 5.564 5.724 1,757,369 -0.12(-2.09%)
Aug 22, 2003 5.912 5.996 5.724 5.846 2,418,967 -0.13(-2.20%)
Aug 21, 2003 6.155 6.174 5.958 5.977 1,422,307 -0.24(-3.92%)
Aug 20, 2003 6.080 6.249 6.005 6.221 2,363,124 +0.21(+3.43%)
Aug 19, 2003 5.696 6.015 5.686 6.015 2,064,509 +0.32(+5.60%)
Aug 18, 2003 5.743 5.818 5.677 5.696 1,350,265 -0.17(-2.88%)
Aug 15, 2003 5.836 5.958 5.790 5.865 573,996 +0.02(+0.32%)
Aug 14, 2003 5.846 5.912 5.780 5.846 1,535,487 +0.00(+0.00%)
Aug 13, 2003 5.818 5.949 5.724 5.846 2,258,364 -0.07(-1.11%)
Aug 12, 2003 5.912 5.912 5.752 5.912 1,491,153 -0.03(-0.47%)
Aug 11, 2003 5.865 6.071 5.724 5.940 2,770,761 +0.17(+2.93%)
Aug 08, 2003 5.348 5.780 5.255 5.771 4,226,000 +0.43(+8.08%)
Aug 07, 2003 5.311 5.470 5.217 5.339 1,459,501 -0.01(-0.18%)
Aug 06, 2003 5.217 5.395 5.217 5.348 1,128,915 +0.08(+1.60%)
Aug 05, 2003 5.227 5.302 5.180 5.264 1,350,585 +0.04(+0.72%)
Aug 04, 2003 5.180 5.358 5.076 5.227 1,223,764 +0.00(+0.00%)
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.