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

Hecla Mining Company (NY: HL )

5.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 5.355 5.414 5.208 5.404 11,503,711 +0.17(+3.18%)
Jul 30, 2020 5.100 5.335 5.081 5.237 13,348,666 -0.17(-3.08%)
Jul 29, 2020 5.384 5.512 5.179 5.404 13,003,721 +0.06(+1.10%)
Jul 28, 2020 5.306 5.521 5.218 5.345 12,111,010 -0.05(-0.91%)
Jul 27, 2020 5.384 5.561 5.228 5.394 17,554,550 +0.30(+5.96%)
Jul 24, 2020 5.042 5.237 4.963 5.091 13,905,948 +0.07(+1.36%)
Jul 23, 2020 5.071 5.228 4.856 5.022 22,211,864 -0.20(-3.75%)
Jul 22, 2020 4.914 5.345 4.797 5.218 23,374,748 +0.34(+7.03%)
Jul 21, 2020 5.012 5.149 4.797 4.875 19,536,460 +0.14(+2.89%)
Jul 20, 2020 4.572 4.777 4.484 4.738 15,075,015 +0.26(+5.91%)
Jul 17, 2020 4.307 4.518 4.249 4.474 14,857,977 +0.32(+7.78%)
Jul 16, 2020 4.258 4.317 4.053 4.151 8,653,426 -0.18(-4.07%)
Jul 15, 2020 4.151 4.337 3.975 4.327 13,139,875 +0.19(+4.49%)
Jul 14, 2020 3.730 4.141 3.691 4.141 12,729,982 +0.39(+10.44%)
Jul 13, 2020 4.141 4.141 3.740 3.749 16,108,139 -0.19(-4.73%)
Jul 10, 2020 3.749 3.945 3.749 3.935 15,253,600 +0.23(+6.07%)
Jul 09, 2020 3.632 3.877 3.554 3.710 17,988,156 +0.19(+5.28%)
Jul 08, 2020 3.436 3.554 3.368 3.524 14,581,280 +0.21(+6.19%)
Jul 07, 2020 3.123 3.377 3.123 3.319 11,016,467 +0.12(+3.67%)
Jul 06, 2020 3.250 3.280 3.123 3.201 7,843,877 +0.08(+2.51%)
Jul 02, 2020 3.084 3.250 3.084 3.123 8,224,626 -0.03(-0.93%)
Jul 01, 2020 3.221 3.221 3.045 3.152 8,918,409 -0.05(-1.53%)
Jun 30, 2020 2.986 3.211 2.956 3.201 12,071,360 +0.20(+6.51%)
Jun 29, 2020 2.956 3.005 2.888 3.005 6,816,184 +0.11(+3.72%)
Jun 26, 2020 2.908 2.937 2.810 2.898 8,946,820 -0.02(-0.67%)
Jun 25, 2020 2.927 2.927 2.819 2.917 6,388,301 +0.05(+1.71%)
Jun 24, 2020 2.976 2.976 2.790 2.868 10,022,578 -0.14(-4.56%)
Jun 23, 2020 3.054 3.094 2.947 3.005 7,609,217 +0.04(+1.32%)
Jun 22, 2020 2.937 3.094 2.908 2.966 11,252,223 +0.18(+6.32%)
Jun 19, 2020 2.800 2.898 2.731 2.790 16,055,265 +0.09(+3.26%)
Jun 18, 2020 2.829 2.868 2.673 2.702 9,851,374 -0.17(-5.80%)
Jun 17, 2020 2.996 2.996 2.839 2.868 7,561,288 -0.13(-4.25%)
Jun 16, 2020 3.113 3.123 2.947 2.996 5,518,300 -0.07(-2.24%)
Jun 15, 2020 2.888 3.064 2.731 3.064 8,075,554 +0.03(+0.97%)
Jun 12, 2020 3.094 3.123 2.966 3.035 6,807,309 +0.04(+1.31%)
Jun 11, 2020 3.348 3.358 2.947 2.996 12,206,995 -0.37(-11.05%)
Jun 10, 2020 3.191 3.397 3.133 3.368 13,033,036 +0.27(+8.86%)
Jun 09, 2020 3.182 3.240 3.084 3.094 7,842,594 -0.15(-4.53%)
Jun 08, 2020 3.133 3.265 3.045 3.240 6,950,228 +0.13(+4.09%)
Jun 05, 2020 3.084 3.123 2.996 3.113 10,208,768 -0.10(-3.05%)
Jun 04, 2020 3.240 3.289 3.142 3.211 7,940,489 +0.01(+0.31%)
Jun 03, 2020 3.133 3.270 3.094 3.201 7,667,780 -0.02(-0.61%)
Jun 02, 2020 3.524 3.573 3.221 3.221 11,933,176 -0.29(-8.36%)
Jun 01, 2020 3.328 3.544 3.289 3.514 11,535,385 +0.26(+8.13%)
May 29, 2020 3.211 3.309 3.162 3.250 10,888,978 +0.17(+5.40%)
May 28, 2020 3.309 3.348 3.064 3.084 8,358,268 -0.12(-3.67%)
May 27, 2020 2.976 3.211 2.927 3.201 11,263,838 +0.14(+4.47%)
May 26, 2020 3.280 3.280 3.025 3.064 10,200,079 -0.22(-6.57%)
May 22, 2020 3.417 3.495 3.260 3.280 7,823,181 -0.09(-2.62%)
May 21, 2020 3.358 3.387 3.162 3.368 10,208,686 -0.09(-2.48%)
May 20, 2020 3.287 3.463 3.277 3.453 13,545,684 +0.18(+5.37%)
May 19, 2020 3.140 3.375 3.091 3.277 15,599,371 +0.20(+6.35%)
May 18, 2020 3.082 3.140 2.945 3.082 13,593,776 +0.16(+5.35%)
May 15, 2020 2.680 2.945 2.661 2.925 16,098,643 +0.34(+13.26%)
May 14, 2020 2.495 2.592 2.421 2.583 9,410,259 +0.07(+2.72%)
May 13, 2020 2.514 2.592 2.407 2.514 8,273,018 +0.04(+1.58%)
May 12, 2020 2.592 2.632 2.465 2.475 5,313,006 -0.02(-0.78%)
May 11, 2020 2.592 2.622 2.475 2.495 6,072,961 -0.11(-4.14%)
May 08, 2020 2.543 2.632 2.495 2.602 7,722,724 +0.15(+5.98%)
May 07, 2020 2.446 2.534 2.250 2.455 13,674,618 -0.06(-2.33%)
May 06, 2020 2.543 2.558 2.446 2.514 5,637,621 -0.07(-2.65%)
May 05, 2020 2.641 2.651 2.514 2.583 7,287,209 -0.07(-2.58%)
May 04, 2020 2.622 2.651 2.553 2.651 6,540,177 +0.01(+0.37%)
May 01, 2020 2.504 2.661 2.465 2.641 9,001,616 +0.07(+2.66%)
Apr 30, 2020 2.690 2.700 2.534 2.573 9,167,795 -0.11(-4.01%)
Apr 29, 2020 2.465 2.710 2.465 2.680 12,070,121 +0.24(+10.04%)
Apr 28, 2020 2.465 2.475 2.358 2.436 5,522,821 -0.01(-0.40%)
Apr 27, 2020 2.436 2.475 2.328 2.446 6,213,147 +0.03(+1.21%)
Apr 24, 2020 2.504 2.543 2.318 2.416 9,029,625 +0.00(+0.00%)
Apr 23, 2020 2.446 2.583 2.377 2.416 11,200,275 +0.07(+2.92%)
Apr 22, 2020 2.328 2.397 2.299 2.348 8,654,361 +0.13(+5.73%)
Apr 21, 2020 2.152 2.260 2.113 2.221 6,597,681 -0.06(-2.58%)
Apr 20, 2020 2.172 2.299 2.172 2.279 6,860,932 +0.16(+7.37%)
Apr 17, 2020 2.250 2.328 2.094 2.123 15,759,063 -0.21(-8.82%)
Apr 16, 2020 2.270 2.397 2.221 2.328 11,550,747 +0.15(+6.73%)
Apr 15, 2020 2.182 2.367 2.094 2.182 9,633,723 -0.13(-5.51%)
Apr 14, 2020 2.348 2.446 2.191 2.309 16,167,472 +0.01(+0.43%)
Apr 13, 2020 2.084 2.289 1.927 2.299 11,676,689 +0.24(+11.90%)
Apr 09, 2020 1.898 2.064 1.883 2.054 12,412,847 +0.26(+14.75%)
Apr 08, 2020 1.780 1.839 1.761 1.790 6,458,416 +0.03(+1.67%)
Apr 07, 2020 1.917 1.947 1.702 1.761 8,360,847 -0.07(-3.74%)
Apr 06, 2020 1.761 1.868 1.751 1.829 9,709,214 +0.17(+10.00%)
Apr 03, 2020 1.780 1.780 1.624 1.663 6,378,001 -0.04(-2.30%)
Apr 02, 2020 1.722 1.810 1.683 1.702 8,012,637 +0.05(+2.96%)
Apr 01, 2020 1.732 1.790 1.643 1.653 8,859,855 -0.13(-7.14%)
Mar 31, 2020 1.859 1.932 1.732 1.780 8,103,160 -0.03(-1.62%)
Mar 30, 2020 1.868 2.035 1.771 1.810 8,229,684 -0.07(-3.65%)
Mar 27, 2020 2.054 2.103 1.859 1.878 7,072,902 -0.25(-11.93%)
Mar 26, 2020 2.299 2.470 2.054 2.133 11,569,543 -0.09(-3.96%)
Mar 25, 2020 2.005 2.289 1.878 2.221 10,969,157 +0.20(+9.66%)
Mar 24, 2020 1.966 2.094 1.820 2.025 14,196,844 +0.23(+13.12%)
Mar 23, 2020 1.780 1.829 1.634 1.790 10,261,114 +0.17(+10.24%)
Mar 20, 2020 1.859 1.859 1.565 1.624 15,434,510 -0.12(-6.74%)
Mar 19, 2020 1.634 2.054 1.409 1.741 14,966,878 +0.17(+10.56%)
Mar 18, 2020 1.937 2.162 1.516 1.575 11,836,466 -0.50(-24.06%)
Mar 17, 2020 1.663 2.152 1.643 2.074 19,438,350 +0.41(+24.71%)
Mar 16, 2020 1.487 1.761 1.370 1.663 13,095,741 +0.01(+0.59%)
Mar 13, 2020 1.732 1.820 1.614 1.653 13,071,050 +0.00(+0.00%)
Mar 12, 2020 1.849 1.905 1.634 1.653 12,289,455 -0.34(-17.16%)
Mar 11, 2020 2.162 2.191 1.957 1.996 11,101,274 -0.23(-10.53%)
Mar 10, 2020 2.279 2.279 2.035 2.230 9,822,301 +0.03(+1.33%)
Mar 09, 2020 2.338 2.475 2.162 2.201 7,824,018 -0.38(-14.77%)
Mar 06, 2020 2.680 2.690 2.485 2.583 8,367,945 -0.12(-4.35%)
Mar 05, 2020 2.749 2.778 2.632 2.700 7,055,010 -0.03(-0.99%)
Mar 04, 2020 2.766 2.795 2.561 2.727 9,804,033 +0.01(+0.36%)
Mar 03, 2020 2.795 2.893 2.571 2.717 14,250,026 -0.05(-1.77%)
Mar 02, 2020 2.668 2.766 2.551 2.766 6,754,344 +0.19(+7.20%)
Feb 28, 2020 2.492 2.600 2.326 2.580 12,701,143 -0.18(-6.38%)
Feb 27, 2020 3.010 3.020 2.688 2.756 15,020,071 -0.23(-7.84%)
Feb 26, 2020 2.942 3.030 2.864 2.991 7,617,323 +0.03(+0.99%)
Feb 25, 2020 3.020 3.118 2.932 2.962 12,908,060 -0.08(-2.57%)
Feb 24, 2020 3.323 3.333 2.991 3.040 9,026,570 -0.18(-5.47%)
Feb 21, 2020 3.245 3.274 3.177 3.216 9,350,698 +0.04(+1.23%)
Feb 20, 2020 3.245 3.294 3.089 3.177 8,542,411 -0.07(-2.11%)
Feb 19, 2020 3.186 3.284 3.118 3.245 10,617,530 +0.09(+2.79%)
Feb 18, 2020 2.922 3.186 2.913 3.157 15,350,222 +0.30(+10.62%)
Feb 14, 2020 2.913 2.952 2.825 2.854 6,309,237 -0.04(-1.35%)
Feb 13, 2020 2.893 3.001 2.883 2.893 6,473,589 +0.05(+1.72%)
Feb 12, 2020 3.079 3.089 2.834 2.844 11,744,735 -0.23(-7.62%)
Feb 11, 2020 3.108 3.167 3.049 3.079 6,620,484 -0.01(-0.32%)
Feb 10, 2020 3.372 3.372 3.069 3.089 10,593,142 -0.26(-7.87%)
Feb 07, 2020 3.304 3.392 3.294 3.352 10,623,574 +0.00(+0.00%)
Feb 06, 2020 3.069 3.362 3.020 3.352 18,250,326 +0.34(+11.36%)
Feb 05, 2020 2.834 3.020 2.834 3.010 7,421,855 +0.16(+5.48%)
Feb 04, 2020 2.893 2.903 2.805 2.854 9,227,323 -0.07(-2.34%)
Feb 03, 2020 2.952 2.981 2.854 2.922 8,420,316 -0.04(-1.32%)
Jan 31, 2020 2.913 3.001 2.903 2.962 6,413,596 +0.05(+1.68%)
Jan 30, 2020 3.020 3.020 2.903 2.913 9,614,539 -0.07(-2.30%)
Jan 29, 2020 2.766 3.020 2.756 2.981 8,635,637 +0.17(+5.90%)
Jan 28, 2020 3.059 3.069 2.805 2.815 11,857,654 -0.29(-9.43%)
Jan 27, 2020 3.157 3.167 3.045 3.108 9,508,038 -0.01(-0.31%)
Jan 24, 2020 3.069 3.137 3.030 3.118 5,486,845 +0.05(+1.59%)
Jan 23, 2020 3.069 3.128 3.030 3.069 5,058,899 +0.01(+0.32%)
Jan 22, 2020 3.069 3.108 3.040 3.059 4,000,585 +0.01(+0.32%)
Jan 21, 2020 2.971 3.079 2.937 3.049 9,287,851 +0.02(+0.64%)
Jan 17, 2020 3.157 3.162 3.010 3.030 6,721,559 -0.13(-4.02%)
Jan 16, 2020 3.108 3.177 3.079 3.157 5,162,043 -0.01(-0.31%)
Jan 15, 2020 3.098 3.177 3.040 3.167 10,280,094 +0.10(+3.18%)
Jan 14, 2020 2.922 3.118 2.913 3.069 11,692,856 +0.09(+2.95%)
Jan 13, 2020 3.010 3.030 2.932 2.981 8,084,582 -0.03(-0.97%)
Jan 10, 2020 3.030 3.074 2.971 3.010 10,695,500 +0.01(+0.33%)
Jan 09, 2020 3.118 3.157 2.991 3.001 10,873,783 -0.19(-5.83%)
Jan 08, 2020 3.392 3.401 3.177 3.186 9,918,875 -0.15(-4.40%)
Jan 07, 2020 3.235 3.392 3.157 3.333 18,414,470 +0.10(+3.02%)
Jan 06, 2020 3.352 3.352 3.137 3.235 11,765,002 -0.04(-1.19%)
Jan 03, 2020 3.421 3.431 3.235 3.274 12,042,145 -0.07(-2.05%)
Jan 02, 2020 3.372 3.382 3.274 3.343 7,002,328 +0.03(+0.88%)
Dec 31, 2019 3.333 3.372 3.294 3.313 6,517,342 +0.01(+0.30%)
Dec 30, 2019 3.264 3.401 3.245 3.304 10,174,603 +0.07(+2.11%)
Dec 27, 2019 3.333 3.352 3.216 3.235 9,146,992 -0.09(-2.65%)
Dec 26, 2019 3.362 3.431 3.274 3.323 12,870,131 +0.02(+0.59%)
Dec 24, 2019 3.255 3.372 3.235 3.304 7,546,304 +0.12(+3.68%)
Dec 23, 2019 2.952 3.245 2.952 3.186 13,947,917 +0.25(+8.67%)
Dec 20, 2019 3.001 3.020 2.893 2.932 21,658,242 -0.04(-1.32%)
Dec 19, 2019 3.049 3.059 2.942 2.971 10,314,043 -0.10(-3.18%)
Dec 18, 2019 2.971 3.079 2.932 3.069 6,991,674 +0.12(+3.97%)
Dec 17, 2019 2.913 3.001 2.893 2.952 7,363,545 -0.07(-2.27%)
Dec 16, 2019 3.010 3.030 2.971 3.020 8,131,394 +0.04(+1.31%)
Dec 13, 2019 2.864 3.030 2.864 2.981 11,035,180 +0.10(+3.39%)
Dec 12, 2019 2.834 2.893 2.737 2.883 11,485,267 +0.09(+3.15%)
Dec 11, 2019 2.756 2.805 2.707 2.795 8,321,749 +0.06(+2.14%)
Dec 10, 2019 2.717 2.746 2.698 2.737 5,057,480 +0.03(+1.08%)
Dec 09, 2019 2.746 2.776 2.673 2.707 7,693,352 -0.01(-0.36%)
Dec 06, 2019 2.756 2.805 2.619 2.717 12,245,032 -0.14(-4.79%)
Dec 05, 2019 2.727 2.922 2.717 2.854 11,276,480 +0.15(+5.42%)
Dec 04, 2019 2.678 2.727 2.610 2.707 9,603,842 +0.02(+0.73%)
Dec 03, 2019 2.492 2.707 2.492 2.688 13,978,279 +0.22(+8.70%)
Dec 02, 2019 2.414 2.502 2.404 2.473 7,796,843 +0.06(+2.43%)
Nov 29, 2019 2.336 2.473 2.326 2.414 6,751,843 +0.08(+3.35%)
Nov 27, 2019 2.307 2.336 2.228 2.336 7,905,014 -0.01(-0.42%)
Nov 26, 2019 2.326 2.365 2.287 2.346 7,226,173 +0.05(+2.13%)
Nov 25, 2019 2.277 2.365 2.277 2.297 6,624,783 +0.02(+0.86%)
Nov 22, 2019 2.316 2.351 2.268 2.277 7,569,427 -0.04(-1.69%)
Nov 21, 2019 2.404 2.429 2.307 2.316 7,155,803 -0.10(-3.95%)
Nov 20, 2019 2.412 2.461 2.392 2.412 7,969,734 +0.02(+0.82%)
Nov 19, 2019 2.392 2.470 2.382 2.392 9,562,077 +0.00(+0.00%)
Nov 18, 2019 2.304 2.412 2.295 2.392 6,901,712 +0.06(+2.51%)
Nov 15, 2019 2.295 2.402 2.295 2.334 9,162,404 -0.01(-0.42%)
Nov 14, 2019 2.373 2.426 2.314 2.343 7,858,930 -0.03(-1.23%)
Nov 13, 2019 2.412 2.431 2.363 2.373 9,056,275 +0.01(+0.41%)
Nov 12, 2019 2.382 2.392 2.265 2.363 11,327,842 -0.02(-0.82%)
Nov 11, 2019 2.285 2.402 2.255 2.382 9,436,805 +0.13(+5.63%)
Nov 08, 2019 2.129 2.295 2.109 2.255 8,038,688 +0.08(+3.59%)
Nov 07, 2019 2.207 2.255 2.002 2.177 13,453,988 -0.14(-5.91%)
Nov 06, 2019 2.246 2.343 2.216 2.314 10,656,880 +0.07(+3.04%)
Nov 05, 2019 2.187 2.275 2.138 2.246 9,189,499 -0.02(-0.86%)
Nov 04, 2019 2.295 2.338 2.177 2.265 8,767,282 -0.01(-0.43%)
Nov 01, 2019 2.255 2.280 2.197 2.275 5,388,450 +0.03(+1.30%)
Oct 31, 2019 2.187 2.265 2.168 2.246 9,848,007 +0.09(+4.07%)
Oct 30, 2019 2.099 2.197 2.070 2.158 8,897,718 +0.07(+3.27%)
Oct 29, 2019 2.011 2.109 2.002 2.090 7,080,813 +0.03(+1.42%)
Oct 28, 2019 2.070 2.070 1.992 2.060 5,300,028 +0.01(+0.48%)
Oct 25, 2019 2.021 2.099 1.987 2.050 10,584,972 +0.09(+4.48%)
Oct 24, 2019 1.972 1.992 1.953 1.963 9,348,069 +0.01(+0.50%)
Oct 23, 2019 1.953 1.982 1.924 1.953 5,884,684 +0.01(+0.50%)
Oct 22, 2019 1.924 1.953 1.875 1.943 3,680,060 +0.03(+1.53%)
Oct 21, 2019 1.963 1.972 1.884 1.914 3,781,985 -0.03(-1.51%)
Oct 18, 2019 1.943 1.987 1.858 1.943 5,429,827 -0.01(-0.50%)
Oct 17, 2019 1.816 1.963 1.806 1.953 5,600,830 +0.14(+7.53%)
Oct 16, 2019 1.787 1.855 1.777 1.816 5,214,790 +0.04(+2.20%)
Oct 15, 2019 1.816 1.841 1.738 1.777 6,214,026 -0.06(-3.19%)
Oct 14, 2019 1.875 1.889 1.816 1.836 4,359,780 -0.03(-1.57%)
Oct 11, 2019 1.914 1.914 1.845 1.865 8,023,120 -0.08(-4.02%)
Oct 10, 2019 1.924 1.953 1.845 1.943 9,252,795 +0.02(+1.02%)
Oct 09, 2019 1.982 1.982 1.914 1.924 8,461,033 -0.04(-1.99%)
Oct 08, 2019 1.924 1.992 1.924 1.963 10,337,678 +0.08(+4.14%)
Oct 07, 2019 1.855 1.924 1.845 1.884 4,901,170 +0.01(+0.52%)
Oct 04, 2019 1.826 1.875 1.801 1.875 4,505,004 +0.03(+1.59%)
Oct 03, 2019 1.875 1.904 1.836 1.845 6,773,708 -0.04(-2.07%)
Oct 02, 2019 1.845 1.894 1.787 1.884 9,004,438 +0.09(+4.89%)
Oct 01, 2019 1.738 1.845 1.709 1.797 6,402,082 +0.08(+4.55%)
Sep 30, 2019 1.855 1.865 1.699 1.718 9,125,121 -0.18(-9.28%)
Sep 27, 2019 1.806 1.943 1.777 1.894 6,864,685 +0.03(+1.57%)
Sep 26, 2019 1.953 1.953 1.816 1.865 11,327,224 -0.09(-4.50%)
Sep 25, 2019 2.011 2.031 1.894 1.953 8,781,931 -0.07(-3.38%)
Sep 24, 2019 2.002 2.041 1.938 2.021 10,652,563 +0.01(+0.49%)
Sep 23, 2019 2.002 2.050 1.953 2.011 13,424,447 +0.08(+4.04%)
Sep 20, 2019 1.845 1.943 1.826 1.933 9,815,618 +0.10(+5.32%)
Sep 19, 2019 1.845 1.884 1.826 1.836 5,538,138 -0.01(-0.53%)
Sep 18, 2019 1.904 1.924 1.787 1.845 10,129,265 -0.07(-3.57%)
Sep 17, 2019 1.914 1.953 1.865 1.914 5,852,123 +0.00(+0.00%)
Sep 16, 2019 1.816 1.943 1.777 1.914 10,820,904 +0.15(+8.29%)
Sep 13, 2019 1.904 1.943 1.758 1.767 9,392,637 -0.09(-4.74%)
Sep 12, 2019 1.992 2.036 1.836 1.855 12,424,839 -0.10(-5.00%)
Sep 11, 2019 1.894 1.982 1.855 1.953 9,439,420 +0.07(+3.63%)
Sep 10, 2019 1.699 1.904 1.699 1.884 9,078,774 +0.18(+10.29%)
Sep 09, 2019 1.777 1.797 1.689 1.709 9,775,112 -0.05(-2.78%)
Sep 06, 2019 1.777 1.855 1.748 1.758 13,333,939 -0.01(-0.55%)
Sep 05, 2019 1.855 1.855 1.767 1.767 14,755,141 -0.13(-6.70%)
Sep 04, 2019 1.855 1.943 1.845 1.894 14,566,480 +0.05(+2.65%)
Sep 03, 2019 1.758 1.865 1.758 1.845 9,900,613 +0.11(+6.18%)
Aug 30, 2019 1.718 1.758 1.679 1.738 6,186,379 +0.02(+1.14%)
Aug 29, 2019 1.816 1.836 1.670 1.718 11,932,217 -0.08(-4.35%)
Aug 28, 2019 1.787 1.855 1.748 1.797 11,123,414 +0.06(+3.37%)
Aug 27, 2019 1.640 1.748 1.631 1.738 9,640,185 +0.12(+7.23%)
Aug 26, 2019 1.689 1.699 1.592 1.621 6,491,651 -0.01(-0.60%)
Aug 23, 2019 1.562 1.650 1.552 1.631 8,178,077 +0.09(+5.70%)
Aug 22, 2019 1.572 1.611 1.538 1.543 9,408,512 -0.04(-2.32%)
Aug 21, 2019 1.540 1.618 1.511 1.579 5,702,031 +0.05(+3.18%)
Aug 20, 2019 1.511 1.560 1.482 1.531 7,153,390 +0.05(+3.29%)
Aug 19, 2019 1.423 1.540 1.404 1.482 9,002,770 +0.07(+4.83%)
Aug 16, 2019 1.423 1.482 1.399 1.414 6,346,624 -0.01(-0.69%)
Aug 15, 2019 1.414 1.453 1.345 1.423 10,621,110 +0.02(+1.39%)
Aug 14, 2019 1.560 1.560 1.389 1.404 12,266,168 -0.10(-6.49%)
Aug 13, 2019 1.618 1.638 1.482 1.501 10,122,067 -0.06(-3.75%)
Aug 12, 2019 1.560 1.609 1.540 1.560 6,831,492 +0.03(+1.91%)
Aug 09, 2019 1.667 1.687 1.462 1.531 13,140,989 -0.14(-8.19%)
Aug 08, 2019 1.628 1.706 1.628 1.667 12,509,407 +0.04(+2.39%)
Aug 07, 2019 2.028 2.028 1.560 1.628 21,769,840 -0.32(-16.50%)
Aug 06, 2019 1.960 1.979 1.872 1.950 10,179,431 -0.01(-0.50%)
Aug 05, 2019 1.891 2.018 1.891 1.960 13,455,712 +0.12(+6.35%)
Aug 02, 2019 1.843 1.872 1.813 1.843 5,506,535 -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.