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: 7:00 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 29, 2011 7.397 7.434 7.181 7.293 6,203,416 -0.12(-1.65%)
Jul 28, 2011 7.472 7.500 7.312 7.415 6,778,236 -0.16(-2.11%)
Jul 27, 2011 7.838 7.932 7.556 7.575 7,922,470 -0.23(-2.89%)
Jul 26, 2011 7.988 8.044 7.772 7.800 5,407,437 -0.09(-1.19%)
Jul 25, 2011 7.913 8.119 7.856 7.894 8,717,090 +0.07(+0.84%)
Jul 22, 2011 7.805 7.941 7.753 7.828 5,587,133 +0.15(+1.96%)
Jul 21, 2011 7.800 7.838 7.612 7.678 6,184,345 -0.12(-1.56%)
Jul 20, 2011 7.716 7.847 7.584 7.800 8,644,275 -0.03(-0.36%)
Jul 19, 2011 7.932 7.978 7.753 7.828 9,386,255 -0.10(-1.30%)
Jul 18, 2011 7.885 7.950 7.810 7.932 8,853,371 +0.24(+3.17%)
Jul 15, 2011 7.697 7.772 7.528 7.688 7,864,076 +0.02(+0.24%)
Jul 14, 2011 7.978 8.025 7.565 7.669 9,854,394 -0.17(-2.16%)
Jul 13, 2011 7.462 7.969 7.425 7.838 14,704,025 +0.54(+7.33%)
Jul 12, 2011 7.162 7.453 7.115 7.303 7,677,474 +0.06(+0.78%)
Jul 11, 2011 7.519 7.547 7.021 7.246 9,357,219 -0.26(-3.50%)
Jul 08, 2011 7.575 7.669 7.443 7.509 5,461,699 -0.06(-0.74%)
Jul 07, 2011 7.565 7.772 7.547 7.565 9,046,950 +0.09(+1.26%)
Jul 06, 2011 7.350 7.603 7.303 7.472 7,389,787 +0.11(+1.53%)
Jul 05, 2011 7.378 7.509 7.350 7.359 6,388,432 +0.14(+1.95%)
Jul 01, 2011 7.134 7.246 7.040 7.218 5,455,335 +0.00(+0.00%)
Jun 30, 2011 7.181 7.312 7.087 7.218 5,154,971 +0.08(+1.05%)
Jun 29, 2011 7.030 7.265 6.969 7.143 5,866,472 +0.16(+2.28%)
Jun 28, 2011 6.852 7.012 6.815 6.984 5,365,238 +0.18(+2.62%)
Jun 27, 2011 6.805 6.861 6.664 6.805 4,776,273 -0.04(-0.55%)
Jun 24, 2011 7.021 7.087 6.824 6.843 11,675,022 -0.19(-2.67%)
Jun 23, 2011 6.796 7.030 6.608 7.030 9,826,841 +0.09(+1.35%)
Jun 22, 2011 6.965 7.181 6.937 6.937 8,194,234 -0.03(-0.40%)
Jun 21, 2011 6.702 6.974 6.693 6.965 7,199,639 +0.34(+5.10%)
Jun 20, 2011 6.636 6.664 6.599 6.627 5,691,933 +0.07(+1.00%)
Jun 17, 2011 6.617 6.791 6.533 6.561 12,370,867 -0.02(-0.29%)
Jun 16, 2011 6.674 6.796 6.449 6.580 10,134,252 -0.13(-1.96%)
Jun 15, 2011 6.899 6.965 6.636 6.711 9,497,598 -0.25(-3.64%)
Jun 14, 2011 6.786 7.021 6.711 6.965 7,378,017 +0.20(+2.91%)
Jun 13, 2011 6.852 6.965 6.693 6.768 8,399,986 -0.16(-2.30%)
Jun 10, 2011 6.955 7.030 6.815 6.927 7,633,978 -0.14(-1.99%)
Jun 09, 2011 6.974 7.171 6.833 7.068 6,467,916 +0.15(+2.17%)
Jun 08, 2011 7.209 7.303 6.824 6.918 12,961,070 -0.34(-4.66%)
Jun 07, 2011 7.228 7.387 7.143 7.256 7,607,344 +0.06(+0.78%)
Jun 06, 2011 7.481 7.500 7.199 7.199 11,315,565 -0.22(-2.91%)
Jun 03, 2011 7.481 7.556 7.397 7.415 9,873,027 -0.26(-3.42%)
May 24, 2011 7.603 7.781 7.547 7.678 9,211,624 +0.19(+2.51%)
May 23, 2011 7.481 7.631 7.406 7.490 7,308,303 -0.05(-0.62%)
May 20, 2011 7.537 7.659 7.406 7.537 14,211,609 -0.02(-0.25%)
May 19, 2011 7.678 7.688 7.509 7.556 10,423,109 -0.08(-1.11%)
May 18, 2011 7.688 7.781 7.594 7.641 10,997,951 +0.06(+0.74%)
May 17, 2011 7.490 7.603 7.340 7.584 12,285,024 +0.07(+0.87%)
May 16, 2011 7.556 7.838 7.472 7.519 9,849,649 -0.11(-1.48%)
May 13, 2011 7.706 7.819 7.443 7.631 10,350,498 -0.01(-0.12%)
May 12, 2011 7.537 7.828 7.397 7.641 16,665,292 -0.09(-1.21%)
May 11, 2011 7.978 8.007 7.565 7.734 11,735,866 -0.34(-4.19%)
May 10, 2011 8.147 8.279 8.054 8.072 11,995,799 -0.05(-0.58%)
May 09, 2011 7.932 8.119 7.725 8.119 12,049,166 +0.53(+6.92%)
May 06, 2011 7.688 7.885 7.509 7.594 12,600,238 +0.10(+1.38%)
May 05, 2011 7.706 7.772 7.368 7.490 18,648,700 -0.31(-3.97%)
May 04, 2011 7.828 7.988 7.565 7.800 17,259,832 -0.10(-1.31%)
May 03, 2011 8.260 8.307 7.669 7.903 22,629,026 -0.42(-5.07%)
May 02, 2011 8.401 8.410 8.279 8.326 12,009,659 -0.51(-5.74%)
Apr 29, 2011 8.729 8.880 8.673 8.833 9,985,927 +0.08(+0.97%)
Apr 28, 2011 8.936 9.030 8.664 8.748 11,489,950 -0.16(-1.79%)
Apr 27, 2011 8.617 8.941 8.354 8.908 14,052,540 +0.34(+3.94%)
Apr 26, 2011 8.598 8.636 8.420 8.570 11,909,771 -0.14(-1.62%)
Apr 25, 2011 8.964 9.011 8.692 8.711 11,090,787 -0.17(-1.90%)
Apr 21, 2011 8.795 8.889 8.682 8.880 8,878,080 +0.23(+2.60%)
Apr 20, 2011 8.626 8.758 8.542 8.654 9,601,463 +0.20(+2.33%)
Apr 19, 2011 8.382 8.476 8.204 8.457 10,340,666 +0.14(+1.69%)
Apr 18, 2011 8.523 8.729 8.176 8.316 20,355,074 -0.70(-7.80%)
Apr 15, 2011 9.058 9.095 8.889 9.020 12,927,053 +0.08(+0.84%)
Apr 14, 2011 8.664 9.011 8.626 8.945 13,030,737 +0.32(+3.70%)
Apr 13, 2011 8.607 8.720 8.448 8.626 9,953,574 +0.04(+0.44%)
Apr 12, 2011 8.579 8.701 8.345 8.589 11,661,468 +0.02(+0.22%)
Apr 11, 2011 9.208 9.274 8.448 8.570 13,777,720 -0.59(-6.45%)
Apr 08, 2011 9.199 9.340 9.067 9.161 12,446,518 +0.20(+2.20%)
Apr 07, 2011 8.908 9.133 8.823 8.964 8,769,138 +0.04(+0.42%)
Apr 06, 2011 9.067 9.180 8.833 8.927 12,046,747 -0.02(-0.21%)
Apr 05, 2011 8.514 8.964 8.485 8.945 10,333,021 +0.38(+4.38%)
Apr 04, 2011 8.607 8.711 8.523 8.570 6,504,313 +0.12(+1.44%)
Apr 01, 2011 8.391 8.551 8.345 8.448 6,691,462 -0.08(-0.88%)
Mar 31, 2011 8.645 8.701 8.504 8.523 7,197,946 +0.03(+0.33%)
Mar 30, 2011 8.495 8.495 8.495 8.495 10,196,320 +0.17(+2.03%)
Mar 29, 2011 8.194 8.495 8.129 8.326 6,580,526 +0.06(+0.68%)
Mar 28, 2011 8.241 8.514 8.213 8.269 7,082,838 -0.16(-1.89%)
Mar 25, 2011 8.617 8.720 8.354 8.429 10,581,035 -0.13(-1.54%)
Mar 24, 2011 8.833 8.945 8.542 8.560 18,291,862 -0.13(-1.51%)
Mar 23, 2011 8.260 8.776 8.176 8.692 15,862,418 +0.52(+6.31%)
Mar 22, 2011 8.166 8.298 7.997 8.176 8,336,711 +0.01(+0.11%)
Mar 21, 2011 8.110 8.176 8.072 8.166 9,150,344 +0.34(+4.32%)
Mar 18, 2011 7.744 7.950 7.547 7.828 22,888,340 +0.24(+3.22%)
Mar 17, 2011 7.744 7.894 7.584 7.584 13,701,692 -0.07(-0.86%)
Mar 16, 2011 8.082 8.091 7.537 7.650 18,724,570 -0.34(-4.23%)
Mar 15, 2011 7.763 8.072 7.753 7.988 17,845,544 -0.06(-0.70%)
Mar 14, 2011 8.391 8.391 7.885 8.044 14,554,032 -0.40(-4.78%)
Mar 11, 2011 8.016 8.626 7.903 8.448 10,865,884 +0.24(+2.97%)
Mar 10, 2011 8.448 8.448 8.119 8.204 15,117,784 -0.44(-5.10%)
Mar 09, 2011 8.898 8.992 8.589 8.645 9,465,586 -0.26(-2.95%)
Mar 08, 2011 8.880 8.992 8.467 8.908 13,582,532 -0.04(-0.42%)
Mar 07, 2011 9.630 9.687 8.842 8.945 18,304,578 -0.55(-5.83%)
Mar 04, 2011 9.415 9.668 9.396 9.499 11,747,596 +0.16(+1.71%)
Mar 03, 2011 9.415 9.462 9.180 9.340 13,461,498 -0.27(-2.83%)
Mar 02, 2011 9.724 9.781 9.452 9.612 11,145,741 -0.04(-0.39%)
Mar 01, 2011 9.706 9.865 9.546 9.649 17,133,372 +0.12(+1.28%)
Feb 28, 2011 10.33 10.40 9.142 9.527 28,194,586 -0.60(-5.93%)
Feb 25, 2011 9.546 10.16 9.546 10.13 13,078,600 +0.66(+6.94%)
Feb 24, 2011 9.931 9.931 9.424 9.471 12,851,851 -0.43(-4.36%)
Feb 23, 2011 9.771 10.10 9.715 9.903 12,815,326 +0.14(+1.44%)
Feb 22, 2011 10.36 10.40 9.724 9.762 16,930,826 -0.17(-1.70%)
Feb 18, 2011 9.743 10.10 9.687 9.931 18,772,750 +0.29(+3.02%)
Feb 17, 2011 9.499 9.668 9.368 9.640 10,193,712 +0.26(+2.80%)
Feb 16, 2011 9.433 9.480 9.114 9.377 13,587,186 -0.15(-1.58%)
Feb 15, 2011 9.462 9.612 9.415 9.527 11,309,083 +0.30(+3.26%)
Feb 14, 2011 9.039 9.321 9.039 9.227 8,575,907 +0.27(+3.04%)
Feb 11, 2011 9.067 9.161 8.842 8.955 8,440,695 -0.03(-0.31%)
Feb 10, 2011 8.701 9.030 8.542 8.983 10,518,736 +0.11(+1.27%)
Feb 09, 2011 9.246 9.311 8.833 8.870 12,354,609 -0.35(-3.77%)
Feb 08, 2011 9.255 9.330 9.142 9.217 10,053,589 +0.16(+1.76%)
Feb 07, 2011 9.189 9.351 9.039 9.058 10,648,108 -0.02(-0.21%)
Feb 04, 2011 9.311 9.433 9.020 9.077 14,336,542 -0.16(-1.73%)
Feb 03, 2011 8.729 9.293 8.532 9.236 14,213,788 +0.58(+6.72%)
Feb 02, 2011 8.786 8.814 8.542 8.654 8,724,839 -0.12(-1.39%)
Feb 01, 2011 8.589 8.805 8.457 8.776 11,056,753 +0.33(+3.89%)
Jan 31, 2011 8.448 8.636 8.298 8.448 13,587,979 -0.08(-0.99%)
Jan 28, 2011 8.035 8.729 7.978 8.532 21,391,692 +0.46(+5.70%)
Jan 27, 2011 8.504 8.542 8.035 8.072 16,137,863 -0.44(-5.18%)
Jan 26, 2011 7.913 8.523 7.894 8.514 16,739,204 +0.62(+7.85%)
Jan 25, 2011 7.866 7.941 7.688 7.894 17,327,732 -0.11(-1.41%)
Jan 24, 2011 8.054 8.288 7.913 8.007 13,684,557 -0.10(-1.27%)
Jan 21, 2011 8.363 8.448 8.101 8.110 14,190,817 -0.29(-3.46%)
Jan 20, 2011 8.551 8.560 8.166 8.401 20,725,048 -0.52(-5.79%)
Jan 19, 2011 9.368 9.424 8.889 8.917 9,724,806 -0.24(-2.66%)
Jan 18, 2011 9.114 9.274 9.086 9.161 8,877,683 +0.17(+1.88%)
Jan 14, 2011 8.945 9.105 8.870 8.992 11,500,470 -0.16(-1.74%)
Jan 13, 2011 9.706 9.743 9.077 9.152 13,382,422 -0.53(-5.43%)
Jan 12, 2011 9.762 9.799 9.537 9.677 8,540,283 -0.04(-0.39%)
Jan 11, 2011 9.668 9.809 9.584 9.715 10,074,388 +0.25(+2.68%)
Jan 10, 2011 9.452 9.546 9.293 9.462 9,093,501 +0.06(+0.60%)
Jan 07, 2011 9.124 9.621 9.105 9.405 14,374,840 +0.09(+1.01%)
Jan 06, 2011 9.753 9.781 9.293 9.311 14,523,426 -0.48(-4.89%)
Jan 05, 2011 9.537 9.846 9.274 9.790 17,505,834 -0.05(-0.48%)
Jan 04, 2011 10.35 10.40 9.499 9.837 24,205,660 -0.71(-6.76%)
Jan 03, 2011 10.72 10.85 10.48 10.55 14,691,250 -0.02(-0.18%)
Dec 31, 2010 10.53 10.71 10.44 10.57 5,958,634 +0.12(+1.17%)
Dec 30, 2010 10.67 10.74 10.39 10.45 8,091,238 -0.20(-1.85%)
Dec 29, 2010 10.68 10.81 10.61 10.64 10,159,481 +0.09(+0.89%)
Dec 28, 2010 10.31 10.64 10.19 10.55 18,417,648 +0.54(+5.44%)
Dec 27, 2010 10.20 10.21 9.940 10.01 7,098,784 -0.10(-1.02%)
Dec 23, 2010 9.968 10.26 9.865 10.11 9,035,482 +0.03(+0.28%)
Dec 22, 2010 10.33 10.36 10.08 10.08 9,659,943 -0.18(-1.74%)
Dec 21, 2010 10.22 10.35 10.06 10.26 8,908,564 +0.06(+0.55%)
Dec 20, 2010 10.06 10.23 9.875 10.20 9,783,883 +0.25(+2.55%)
Dec 17, 2010 9.950 10.13 9.856 9.950 15,975,857 +0.03(+0.28%)
Dec 16, 2010 10.06 10.06 9.640 9.921 15,924,381 -0.15(-1.49%)
Dec 15, 2010 10.16 10.36 10.07 10.07 13,764,212 -0.28(-2.72%)
Dec 14, 2010 10.37 10.60 10.21 10.35 15,768,844 +0.03(+0.27%)
Dec 13, 2010 10.39 10.58 10.23 10.33 16,497,839 +0.30(+3.00%)
Dec 10, 2010 9.706 10.07 9.499 10.02 13,027,272 +0.23(+2.30%)
Dec 09, 2010 9.781 9.959 9.630 9.799 14,702,032 +0.20(+2.05%)
Dec 08, 2010 9.724 9.743 9.293 9.602 23,177,446 -0.26(-2.66%)
Dec 07, 2010 10.67 10.70 9.856 9.865 28,577,922 -0.23(-2.32%)
Dec 06, 2010 10.14 10.37 9.978 10.10 19,337,876 +0.24(+2.48%)
Dec 03, 2010 9.255 9.912 9.171 9.856 22,058,962 +0.70(+7.69%)
Dec 02, 2010 9.133 9.330 9.030 9.152 15,269,479 +0.03(+0.31%)
Dec 01, 2010 9.199 9.340 9.011 9.124 15,034,739 +0.12(+1.36%)
Nov 30, 2010 8.654 9.152 8.617 9.002 26,876,526 +0.39(+4.58%)
Nov 29, 2010 8.260 8.645 8.091 8.607 12,293,305 +0.35(+4.20%)
Nov 26, 2010 8.241 8.354 8.147 8.260 4,370,800 -0.15(-1.79%)
Nov 24, 2010 8.401 8.410 8.410 8.410 8,266,057 +0.01(+0.11%)
Nov 23, 2010 8.382 8.514 8.223 8.401 14,731,110 -0.09(-1.10%)
Nov 22, 2010 8.025 8.495 7.932 8.495 15,976,639 +0.44(+5.51%)
Nov 19, 2010 7.903 8.101 7.659 8.051 13,460,551 +0.10(+1.27%)
Nov 18, 2010 8.016 8.101 7.753 7.950 13,580,200 +0.33(+4.31%)
Nov 17, 2010 7.406 7.734 7.387 7.622 13,182,654 +0.26(+3.57%)
Nov 16, 2010 7.678 7.688 7.237 7.359 22,398,946 -0.44(-5.66%)
Nov 15, 2010 7.922 8.044 7.711 7.800 11,249,427 -0.09(-1.19%)
Nov 12, 2010 8.110 8.241 7.706 7.894 20,423,456 -0.48(-5.72%)
Nov 11, 2010 8.316 8.373 8.035 8.373 17,549,152 +0.15(+1.83%)
Nov 10, 2010 8.119 8.260 7.622 8.223 31,032,406 +0.41(+5.29%)
Nov 09, 2010 9.039 9.152 7.594 7.810 54,055,584 -0.60(-7.14%)
Nov 08, 2010 7.509 8.448 7.453 8.410 28,432,900 +0.97(+12.99%)
Nov 05, 2010 7.218 7.697 7.181 7.443 19,279,132 +0.23(+3.26%)
Nov 04, 2010 6.721 7.228 6.711 7.209 17,365,444 +0.68(+10.34%)
Nov 03, 2010 6.533 6.589 6.270 6.533 12,359,230 -0.01(-0.14%)
Nov 02, 2010 6.552 6.571 6.477 6.542 5,870,929 +0.06(+0.87%)
Nov 01, 2010 6.514 6.617 6.392 6.486 8,363,999 +0.02(+0.29%)
Oct 29, 2010 6.430 6.524 6.392 6.467 6,446,355 +0.05(+0.73%)
Oct 28, 2010 6.430 6.505 6.364 6.420 8,206,203 +0.05(+0.74%)
Oct 27, 2010 6.411 6.430 6.195 6.373 11,747,092 -0.05(-0.73%)
Oct 25, 2010 6.430 6.505 6.355 6.420 8,094,169 +0.13(+2.09%)
Oct 22, 2010 6.139 6.289 6.073 6.289 6,458,985 +0.12(+1.90%)
Oct 21, 2010 6.430 6.477 6.101 6.172 11,209,898 -0.22(-3.45%)
Oct 20, 2010 6.204 6.439 6.204 6.392 10,295,082 +0.20(+3.18%)
Oct 19, 2010 6.486 6.486 6.167 6.195 17,062,494 -0.53(-7.82%)
Oct 18, 2010 6.524 6.730 6.402 6.721 7,589,695 +0.15(+2.36%)
Oct 15, 2010 6.674 6.693 6.355 6.566 12,131,099 -0.06(-0.92%)
Oct 14, 2010 6.571 6.749 6.495 6.627 12,291,334 +0.12(+1.88%)
Oct 13, 2010 6.364 6.561 6.345 6.505 10,329,826 +0.23(+3.74%)
Oct 12, 2010 6.270 6.289 6.120 6.270 9,406,543 -0.04(-0.60%)
Oct 11, 2010 6.289 6.364 6.195 6.308 7,067,536 +0.03(+0.45%)
Oct 08, 2010 6.280 6.289 6.035 6.280 10,576,872 +0.26(+4.37%)
Oct 07, 2010 6.336 6.355 5.895 6.017 6,678 -0.27(-4.33%)
Oct 06, 2010 6.261 6.317 6.176 6.289 8,578,381 +0.08(+1.36%)
Oct 05, 2010 6.007 6.204 5.998 6.204 10,892,954 +0.34(+5.76%)
Oct 04, 2010 5.951 5.951 5.820 5.867 5,083,937 -0.12(-2.04%)
Oct 01, 2010 5.989 6.054 5.960 5.989 7,044,209 +0.06(+0.95%)
Sep 30, 2010 5.935 6.045 5.773 5.932 9,443,784 -0.03(-0.47%)
Sep 29, 2010 5.970 6.035 5.913 5.960 5,326 -0.02(-0.31%)
Sep 28, 2010 5.782 5.979 5.529 5.979 13,947 +0.19(+3.28%)
Sep 27, 2010 5.913 5.913 5.763 5.789 4,928,951 -0.08(-1.32%)
Sep 24, 2010 5.913 5.960 5.782 5.867 8,170,032 +0.07(+1.13%)
Sep 23, 2010 5.904 5.970 5.782 5.801 13,973 -0.15(-2.52%)
Sep 22, 2010 5.998 6.045 5.838 5.951 9,023,057 +0.07(+1.12%)
Sep 21, 2010 5.820 5.951 5.716 5.885 14,414 +0.00(+0.00%)
Sep 20, 2010 5.782 5.913 5.716 5.885 10,646,430 +0.14(+2.45%)
Sep 17, 2010 5.745 5.876 5.669 5.745 10,707,675 +0.03(+0.49%)
Sep 15, 2010 5.641 5.745 5.594 5.716 5,770,801 +0.04(+0.66%)
Sep 14, 2010 5.613 5.782 5.566 5.679 6,413 +0.19(+3.42%)
Sep 13, 2010 5.510 5.585 5.482 5.491 5,492,056 +0.05(+0.86%)
Sep 10, 2010 5.350 5.500 5.332 5.444 5,220,765 +0.08(+1.58%)
Sep 09, 2010 5.613 5.651 5.303 5.360 2,130 -0.20(-3.55%)
Sep 08, 2010 5.632 5.679 5.500 5.557 7,932,357 -0.02(-0.34%)
Sep 07, 2010 5.538 5.632 5.491 5.576 14,878 +0.08(+1.54%)
Sep 03, 2010 5.369 5.491 5.303 5.491 7,638,338 +0.06(+1.04%)
Sep 02, 2010 5.454 5.500 5.332 5.435 5,876 +0.08(+1.58%)
Sep 01, 2010 5.454 5.505 5.275 5.350 9,116,684 +0.02(+0.35%)
Aug 31, 2010 5.369 5.576 5.200 5.332 7,797 +0.21(+4.03%)
Aug 30, 2010 5.191 5.219 5.041 5.125 6,832,754 -0.03(-0.55%)
Aug 27, 2010 4.890 5.153 4.815 5.153 13,644,989 +0.34(+7.02%)
Aug 26, 2010 4.787 4.928 4.778 4.815 5,687 +0.05(+0.98%)
Aug 25, 2010 4.599 4.787 4.552 4.768 5,632 +0.26(+5.83%)
Aug 24, 2010 4.477 4.656 4.459 4.505 29,807 -0.06(-1.23%)
Aug 23, 2010 4.665 4.712 4.562 4.562 3,849,217 -0.08(-1.82%)
Aug 20, 2010 4.684 4.684 4.581 4.646 4,403,196 -0.09(-1.98%)
Aug 19, 2010 4.796 4.890 4.703 4.740 21,907 -0.01(-0.20%)
Aug 18, 2010 4.618 4.750 4.590 4.750 88,401 +0.09(+2.02%)
Aug 17, 2010 4.665 4.684 4.609 4.656 13,580 +0.05(+1.02%)
Aug 16, 2010 4.637 4.665 4.590 4.609 3,250,428 +0.07(+1.45%)
Aug 13, 2010 4.543 4.656 4.543 4.543 3,926,651 -0.12(-2.62%)
Aug 12, 2010 4.590 4.707 4.590 4.665 5,845,181 +0.10(+2.26%)
Aug 11, 2010 4.693 4.693 4.534 4.562 5,842,409 -0.11(-2.41%)
Aug 10, 2010 4.656 4.806 4.599 4.674 23,503 -0.13(-2.73%)
Aug 09, 2010 4.768 4.806 4.693 4.806 4,729,623 +0.00(+0.00%)
Aug 06, 2010 4.806 4.904 4.750 4.806 6,126,061 +0.02(+0.39%)
Aug 05, 2010 4.834 4.862 4.759 4.787 4,059,864 -0.08(-1.54%)
Aug 04, 2010 4.806 4.862 4.759 4.862 2,544 +0.14(+2.98%)
Aug 03, 2010 4.665 4.806 4.665 4.721 5,804,118 +0.04(+0.80%)
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.