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 (%)
Aug 31, 2016 5.355 5.462 5.259 5.394 10,486,841 +0.03(+0.54%)
Aug 30, 2016 5.607 5.684 5.268 5.365 10,542,987 -0.29(-5.13%)
Aug 29, 2016 5.500 5.737 5.462 5.655 7,518,407 +0.11(+1.92%)
Aug 26, 2016 5.674 5.834 5.433 5.549 20,643,378 -0.02(-0.35%)
Aug 25, 2016 5.297 5.655 5.162 5.568 16,555,607 +0.24(+4.54%)
Aug 24, 2016 6.042 6.046 5.194 5.326 22,957,408 -0.79(-12.95%)
Aug 23, 2016 6.399 6.428 6.100 6.119 12,234,410 -0.26(-4.09%)
Aug 22, 2016 6.380 6.419 6.129 6.380 10,207,091 -0.15(-2.37%)
Aug 19, 2016 6.718 6.747 6.515 6.535 13,345,932 -0.34(-4.89%)
Aug 18, 2016 6.851 6.900 6.716 6.871 8,385,214 +0.11(+1.57%)
Aug 17, 2016 6.764 6.856 6.503 6.764 10,857,609 -0.05(-0.71%)
Aug 16, 2016 6.880 6.928 6.774 6.813 7,374,205 -0.03(-0.42%)
Aug 15, 2016 6.764 6.928 6.726 6.842 8,410,158 +0.09(+1.29%)
Aug 12, 2016 6.880 6.909 6.697 6.755 7,645,100 -0.09(-1.27%)
Aug 11, 2016 6.890 7.015 6.793 6.842 10,384,154 -0.06(-0.84%)
Aug 10, 2016 6.938 7.006 6.764 6.900 10,682,820 +0.14(+2.00%)
Aug 09, 2016 6.658 6.856 6.639 6.764 12,365,978 +0.21(+3.24%)
Aug 08, 2016 6.387 6.668 6.339 6.552 9,160,951 +0.27(+4.31%)
Aug 05, 2016 6.155 6.329 6.049 6.281 7,952,286 -0.11(-1.66%)
Aug 04, 2016 6.397 6.416 6.233 6.387 9,001,229 +0.15(+2.48%)
Aug 03, 2016 6.233 6.257 5.875 6.233 8,575,011 -0.10(-1.53%)
Aug 02, 2016 6.474 6.503 6.243 6.329 10,114,305 -0.05(-0.76%)
Aug 01, 2016 6.349 6.378 6.175 6.378 10,349,777 +0.11(+1.69%)
Jul 29, 2016 6.213 6.339 6.088 6.271 9,279,319 +0.18(+3.02%)
Jul 28, 2016 6.010 6.165 5.909 6.088 8,944,311 +0.12(+1.94%)
Jul 27, 2016 5.779 6.059 5.663 5.972 12,913,580 +0.26(+4.57%)
Jul 26, 2016 5.585 5.750 5.542 5.711 6,205,116 +0.19(+3.50%)
Jul 25, 2016 5.740 5.740 5.469 5.518 11,144,153 -0.30(-5.15%)
Jul 22, 2016 5.759 5.870 5.672 5.817 6,958,195 -0.02(-0.33%)
Jul 21, 2016 5.547 5.904 5.508 5.837 11,320,525 +0.35(+6.34%)
Jul 20, 2016 5.759 5.779 5.450 5.489 17,314,072 -0.45(-7.64%)
Jul 19, 2016 5.991 6.059 5.914 5.943 5,861,264 -0.08(-1.28%)
Jul 18, 2016 5.933 6.020 5.895 6.020 8,050,426 +0.03(+0.48%)
Jul 15, 2016 5.981 6.078 5.953 5.991 7,164,139 -0.03(-0.48%)
Jul 14, 2016 5.866 6.088 5.779 6.020 8,943,870 -0.01(-0.16%)
Jul 13, 2016 5.740 6.126 5.740 6.030 10,642,341 +0.41(+7.22%)
Jul 12, 2016 5.808 5.866 5.614 5.624 11,955,940 -0.22(-3.80%)
Jul 11, 2016 5.808 5.943 5.725 5.846 10,463,743 +0.00(+0.00%)
Jul 08, 2016 5.460 5.875 5.469 5.846 9,559,565 +0.38(+6.89%)
Jul 07, 2016 5.460 5.489 5.247 5.469 9,836,519 -0.10(-1.74%)
Jul 06, 2016 5.431 5.576 5.373 5.566 9,064,113 +0.23(+4.35%)
Jul 05, 2016 5.373 5.373 5.150 5.334 14,398,199 +0.08(+1.47%)
Jul 01, 2016 5.025 5.257 5.257 5.257 8,990,629 +0.33(+6.67%)
Jun 30, 2016 4.822 4.933 4.735 4.928 9,878,103 +0.15(+3.24%)
Jun 29, 2016 4.629 4.822 4.609 4.774 8,095,713 +0.22(+4.88%)
Jun 28, 2016 4.493 4.667 4.464 4.551 5,989,262 -0.01(-0.21%)
Jun 27, 2016 4.600 4.706 4.445 4.561 12,455,159 +0.00(+0.00%)
Jun 24, 2016 4.667 4.687 4.522 4.561 14,329,215 +0.06(+1.29%)
Jun 23, 2016 4.426 4.557 4.406 4.503 7,214,412 +0.03(+0.65%)
Jun 22, 2016 4.484 4.532 4.392 4.474 7,337,000 +0.04(+0.87%)
Jun 21, 2016 4.416 4.484 4.377 4.435 7,938,519 -0.06(-1.29%)
Jun 20, 2016 4.223 4.542 4.203 4.493 8,874,884 +0.14(+3.33%)
Jun 17, 2016 4.329 4.431 4.252 4.348 28,674,116 +0.07(+1.58%)
Jun 16, 2016 4.561 4.561 4.175 4.281 10,785,056 -0.12(-2.64%)
Jun 15, 2016 4.155 4.455 4.146 4.397 9,829,077 +0.22(+5.32%)
Jun 14, 2016 4.348 4.358 4.039 4.174 11,873,784 -0.17(-4.00%)
Jun 13, 2016 4.455 4.474 4.252 4.348 10,090,509 +0.01(+0.22%)
Jun 10, 2016 4.542 4.590 4.329 4.339 9,176,662 -0.16(-3.65%)
Jun 09, 2016 4.493 4.561 4.406 4.503 12,328,913 +0.02(+0.43%)
Jun 08, 2016 4.493 4.580 4.445 4.484 11,861,528 +0.23(+5.45%)
Jun 07, 2016 4.223 4.353 4.213 4.252 5,887,377 -0.06(-1.35%)
Jun 06, 2016 4.300 4.329 4.174 4.310 9,230,868 +0.02(+0.45%)
Jun 03, 2016 4.001 4.310 3.991 4.290 11,849,747 +0.46(+12.12%)
Jun 02, 2016 3.846 3.914 3.769 3.827 6,971,993 -0.02(-0.50%)
Jun 01, 2016 3.904 3.972 3.769 3.846 8,923,330 -0.08(-1.97%)
May 31, 2016 3.788 3.962 3.714 3.923 7,974,684 +0.14(+3.84%)
May 27, 2016 3.865 3.778 3.778 3.778 7,785,952 -0.14(-3.69%)
May 26, 2016 4.039 4.117 3.885 3.923 7,746,290 -0.03(-0.73%)
May 25, 2016 3.769 4.001 3.701 3.952 10,622,667 +0.21(+5.68%)
May 24, 2016 3.933 3.991 3.720 3.740 12,228,852 -0.36(-8.73%)
May 23, 2016 4.020 4.184 3.952 4.097 6,279,161 +0.00(+0.06%)
May 20, 2016 4.046 4.104 3.969 4.095 6,263,066 +0.09(+2.17%)
May 19, 2016 3.844 4.056 3.766 4.008 7,613,930 +0.03(+0.73%)
May 18, 2016 4.384 4.423 3.921 3.979 12,498,935 -0.44(-10.04%)
May 17, 2016 4.288 4.568 4.240 4.423 12,065,703 +0.15(+3.62%)
May 16, 2016 4.365 4.404 4.182 4.269 8,600,093 +0.06(+1.38%)
May 13, 2016 4.162 4.365 4.133 4.211 11,188,760 +0.08(+1.87%)
May 12, 2016 4.133 4.269 4.095 4.133 10,585,537 -0.01(-0.23%)
May 11, 2016 4.104 4.182 3.969 4.143 10,688,257 +0.13(+3.13%)
May 10, 2016 3.834 4.051 3.786 4.018 9,170,822 +0.18(+4.79%)
May 09, 2016 3.998 3.998 3.824 3.834 11,317,418 -0.31(-7.46%)
May 06, 2016 3.998 4.153 3.950 4.143 14,500,689 +0.25(+6.45%)
May 05, 2016 3.902 4.104 3.863 3.892 16,973,344 +0.14(+3.87%)
May 04, 2016 3.815 4.008 3.708 3.747 10,527,414 -0.16(-4.20%)
May 03, 2016 4.066 4.085 3.766 3.911 12,815,159 -0.16(-4.03%)
May 02, 2016 4.211 4.211 3.989 4.075 12,701,639 -0.09(-2.09%)
Apr 29, 2016 4.046 4.191 4.037 4.162 14,531,684 +0.19(+4.87%)
Apr 28, 2016 3.844 4.104 3.776 3.969 13,765,486 +0.15(+4.05%)
Apr 27, 2016 3.824 3.853 3.679 3.815 9,824,123 +0.02(+0.51%)
Apr 26, 2016 3.641 3.805 3.593 3.795 9,358,280 +0.18(+5.08%)
Apr 25, 2016 3.622 3.718 3.568 3.612 8,497,769 +0.02(+0.54%)
Apr 22, 2016 3.718 3.815 3.507 3.593 11,881,930 -0.12(-3.13%)
Apr 21, 2016 3.728 3.824 3.583 3.708 11,677,614 +0.14(+3.78%)
Apr 20, 2016 3.728 3.882 3.554 3.573 15,309,678 -0.14(-3.90%)
Apr 19, 2016 3.428 3.824 3.361 3.718 17,066,574 +0.48(+14.93%)
Apr 18, 2016 3.187 3.293 3.139 3.235 6,945,705 +0.09(+2.76%)
Apr 15, 2016 3.003 3.177 2.955 3.148 6,637,519 +0.17(+5.84%)
Apr 14, 2016 3.052 3.081 2.907 2.974 6,811,008 -0.09(-2.84%)
Apr 13, 2016 3.032 3.129 2.994 3.061 6,220,692 -0.01(-0.31%)
Apr 12, 2016 3.052 3.081 2.974 3.071 8,415,057 +0.04(+1.27%)
Apr 11, 2016 2.897 3.042 2.897 3.032 11,669,697 +0.17(+6.08%)
Apr 08, 2016 2.714 2.868 2.714 2.859 7,558,516 +0.09(+3.14%)
Apr 07, 2016 2.781 2.810 2.738 2.772 7,118,288 +0.04(+1.41%)
Apr 06, 2016 2.675 2.752 2.646 2.733 4,112,407 +0.02(+0.71%)
Apr 05, 2016 2.694 2.728 2.617 2.714 4,218,440 +0.08(+2.93%)
Apr 04, 2016 2.714 2.752 2.636 2.636 5,219,956 -0.11(-3.87%)
Apr 01, 2016 2.579 2.752 2.569 2.743 5,441,277 +0.06(+2.16%)
Mar 31, 2016 2.772 2.801 2.687 2.685 4,129,201 -0.03(-1.07%)
Mar 30, 2016 2.704 2.810 2.685 2.714 6,877,726 -0.03(-1.06%)
Mar 29, 2016 2.617 2.752 2.569 2.743 8,033,350 +0.14(+5.58%)
Mar 28, 2016 2.627 2.636 2.550 2.598 4,372,839 +0.00(+0.00%)
Mar 24, 2016 2.579 2.598 2.598 2.598 6,870,636 +0.05(+1.89%)
Mar 23, 2016 2.617 2.690 2.540 2.550 9,949,361 -0.20(-7.37%)
Mar 22, 2016 2.820 2.839 2.694 2.752 6,918,945 -0.03(-1.04%)
Mar 21, 2016 2.762 2.849 2.743 2.781 6,436,552 +0.03(+1.05%)
Mar 18, 2016 2.675 2.825 2.675 2.752 17,526,974 +0.05(+1.79%)
Mar 17, 2016 2.733 2.849 2.665 2.704 14,056,082 +0.01(+0.36%)
Mar 16, 2016 2.463 2.719 2.395 2.694 9,905,545 +0.21(+8.24%)
Mar 15, 2016 2.566 2.566 2.422 2.489 10,466,025 -0.08(-3.01%)
Mar 14, 2016 2.644 2.677 2.518 2.566 8,401,717 -0.03(-1.12%)
Mar 11, 2016 2.586 2.663 2.547 2.595 8,884,911 +0.01(+0.37%)
Mar 10, 2016 2.586 2.673 2.528 2.586 11,458,486 +0.06(+2.29%)
Mar 09, 2016 2.412 2.557 2.383 2.528 7,246,270 +0.03(+1.16%)
Mar 08, 2016 2.779 2.798 2.480 2.499 11,032,087 -0.27(-9.76%)
Mar 07, 2016 2.653 2.817 2.615 2.769 10,903,067 +0.20(+7.89%)
Mar 04, 2016 2.634 2.788 2.557 2.566 11,333,875 -0.04(-1.48%)
Mar 03, 2016 2.480 2.653 2.480 2.605 10,610,513 +0.12(+4.65%)
Mar 02, 2016 2.412 2.518 2.402 2.489 7,097,601 +0.06(+2.38%)
Mar 01, 2016 2.509 2.528 2.383 2.431 6,779,629 -0.07(-2.70%)
Feb 29, 2016 2.402 2.499 2.402 2.499 5,786,693 +0.11(+4.44%)
Feb 26, 2016 2.393 2.455 2.354 2.393 7,545,934 -0.05(-1.98%)
Feb 25, 2016 2.373 2.460 2.373 2.441 6,600,904 +0.04(+1.61%)
Feb 24, 2016 2.412 2.431 2.364 2.402 10,404,579 +0.09(+3.75%)
Feb 23, 2016 2.267 2.441 2.229 2.316 10,560,598 +0.06(+2.56%)
Feb 22, 2016 2.180 2.296 2.171 2.258 8,039,714 -0.02(-0.85%)
Feb 19, 2016 2.325 2.364 2.248 2.277 7,428,393 -0.06(-2.48%)
Feb 18, 2016 2.161 2.354 2.142 2.335 8,787,774 +0.14(+6.61%)
Feb 17, 2016 2.123 2.200 2.046 2.190 8,878,451 +0.11(+5.09%)
Feb 16, 2016 2.142 2.238 2.026 2.084 8,889,945 -0.15(-6.90%)
Feb 12, 2016 2.142 2.238 2.238 2.238 10,832,372 +0.06(+2.65%)
Feb 11, 2016 2.171 2.243 2.074 2.180 15,246,823 +0.15(+7.62%)
Feb 10, 2016 1.997 2.045 1.881 2.026 10,221,583 +0.01(+0.48%)
Feb 09, 2016 2.171 2.190 1.988 2.016 9,782,801 -0.14(-6.70%)
Feb 08, 2016 2.152 2.248 2.132 2.161 10,395,878 +0.05(+2.28%)
Feb 05, 2016 1.959 2.113 1.910 2.113 8,885,596 +0.13(+6.31%)
Feb 04, 2016 1.959 2.026 1.949 1.988 7,854,136 +0.08(+4.04%)
Feb 03, 2016 1.814 1.930 1.804 1.910 8,704,702 +0.12(+6.45%)
Feb 02, 2016 1.814 1.852 1.761 1.795 4,384,871 -0.06(-3.13%)
Feb 01, 2016 1.823 1.852 1.785 1.852 4,524,814 +0.06(+3.23%)
Jan 29, 2016 1.669 1.799 1.669 1.795 6,937,778 +0.12(+6.90%)
Jan 28, 2016 1.698 1.737 1.659 1.679 4,791,108 -0.06(-3.33%)
Jan 27, 2016 1.698 1.775 1.679 1.737 4,876,897 +0.03(+1.69%)
Jan 26, 2016 1.631 1.746 1.621 1.708 8,308,236 +0.10(+5.99%)
Jan 25, 2016 1.553 1.650 1.544 1.611 6,929,325 +0.09(+5.70%)
Jan 22, 2016 1.486 1.592 1.486 1.524 5,450,306 +0.02(+1.28%)
Jan 21, 2016 1.467 1.524 1.428 1.505 4,375,769 +0.00(+0.00%)
Jan 20, 2016 1.467 1.505 1.442 1.505 6,116,108 +0.04(+2.63%)
Jan 19, 2016 1.602 1.611 1.399 1.467 7,579,932 -0.10(-6.17%)
Jan 15, 2016 1.631 1.563 1.563 1.563 7,508,822 -0.04(-2.41%)
Jan 14, 2016 1.688 1.703 1.573 1.602 5,617,227 -0.09(-5.14%)
Jan 13, 2016 1.631 1.708 1.631 1.688 5,125,308 +0.06(+3.55%)
Jan 12, 2016 1.737 1.746 1.563 1.631 10,624,098 -0.12(-6.63%)
Jan 11, 2016 1.833 1.843 1.727 1.746 5,819,894 -0.09(-4.74%)
Jan 08, 2016 1.843 1.872 1.795 1.833 7,997,802 -0.07(-3.55%)
Jan 07, 2016 1.843 1.939 1.795 1.901 12,158,219 +0.08(+4.23%)
Jan 06, 2016 1.833 1.872 1.795 1.823 6,735,812 +0.02(+1.07%)
Jan 05, 2016 1.833 1.862 1.795 1.804 5,173,642 -0.02(-1.06%)
Jan 04, 2016 1.862 1.891 1.814 1.823 6,145,665 +0.00(+0.00%)
Dec 31, 2015 1.833 1.823 1.823 1.823 8,177,346 -0.01(-0.53%)
Dec 30, 2015 1.852 1.872 1.833 1.833 3,265,204 -0.03(-1.55%)
Dec 29, 2015 1.862 1.891 1.833 1.862 4,388,813 +0.01(+0.52%)
Dec 28, 2015 1.891 1.901 1.843 1.852 4,516,798 -0.04(-2.04%)
Dec 24, 2015 1.891 1.891 1.891 1.891 3,521,204 +0.00(+0.00%)
Dec 23, 2015 1.910 1.988 1.891 1.891 6,867,802 -0.03(-1.51%)
Dec 22, 2015 1.910 1.949 1.891 1.920 3,474,389 +0.01(+0.51%)
Dec 21, 2015 1.901 1.968 1.872 1.910 6,595,519 +0.04(+2.06%)
Dec 18, 2015 1.872 1.910 1.862 1.872 9,155,738 +0.01(+0.52%)
Dec 17, 2015 1.949 1.968 1.852 1.862 4,942,359 -0.15(-7.66%)
Dec 16, 2015 1.901 2.016 1.872 2.016 7,689,650 +0.16(+8.85%)
Dec 15, 2015 1.852 1.881 1.795 1.852 3,635,671 +0.01(+0.52%)
Dec 14, 2015 1.881 1.905 1.814 1.843 6,512,415 -0.05(-2.55%)
Dec 11, 2015 1.862 1.939 1.857 1.891 4,947,742 -0.01(-0.51%)
Dec 10, 2015 1.881 1.959 1.862 1.901 4,015,792 +0.02(+1.03%)
Dec 09, 2015 1.891 1.930 1.852 1.881 4,151,663 +0.02(+1.04%)
Dec 08, 2015 1.872 1.891 1.833 1.862 3,450,630 -0.02(-1.03%)
Dec 07, 2015 1.997 2.021 1.862 1.881 4,546,730 -0.13(-6.25%)
Dec 04, 2015 1.930 2.007 1.925 2.007 6,738,874 +0.11(+5.58%)
Dec 03, 2015 1.862 1.930 1.843 1.901 5,025,344 +0.03(+1.55%)
Dec 02, 2015 1.910 1.930 1.852 1.872 5,660,088 -0.06(-3.00%)
Dec 01, 2015 1.891 1.949 1.852 1.930 6,756,379 +0.07(+3.63%)
Nov 30, 2015 1.862 1.930 1.838 1.862 5,023,571 +0.02(+1.05%)
Nov 27, 2015 1.862 1.891 1.814 1.843 1,925,286 -0.07(-3.54%)
Nov 25, 2015 1.872 1.910 1.910 1.910 5,127,736 +0.02(+1.02%)
Nov 24, 2015 1.843 1.910 1.804 1.891 5,841,800 +0.10(+5.38%)
Nov 23, 2015 1.785 1.823 1.766 1.795 4,011,518 +0.00(+0.00%)
Nov 20, 2015 1.920 1.930 1.795 1.795 5,771,114 -0.11(-5.58%)
Nov 19, 2015 1.852 1.920 1.823 1.901 5,691,093 +0.06(+3.14%)
Nov 18, 2015 1.766 1.852 1.717 1.843 5,701,122 +0.08(+4.37%)
Nov 17, 2015 1.872 1.901 1.766 1.766 7,192,286 -0.13(-6.99%)
Nov 16, 2015 1.850 1.913 1.840 1.898 4,727,079 +0.08(+4.23%)
Nov 13, 2015 1.783 1.860 1.783 1.821 3,838,820 +0.02(+1.07%)
Nov 12, 2015 1.802 1.860 1.783 1.802 4,162,879 -0.01(-0.53%)
Nov 11, 2015 1.831 1.860 1.802 1.812 4,257,846 -0.02(-1.05%)
Nov 10, 2015 1.869 1.869 1.807 1.831 4,746,013 -0.03(-1.55%)
Nov 09, 2015 1.879 1.879 1.783 1.860 9,134,628 +0.02(+1.05%)
Nov 06, 2015 1.966 1.975 1.840 1.840 11,477,367 -0.19(-9.48%)
Nov 05, 2015 2.101 2.120 2.014 2.033 5,720,137 -0.08(-3.65%)
Nov 04, 2015 2.110 2.178 2.033 2.110 5,866,782 +0.06(+2.82%)
Nov 03, 2015 2.033 2.101 1.985 2.052 3,665,482 +0.00(+0.00%)
Nov 02, 2015 1.985 2.101 1.946 2.052 5,913,600 +0.06(+2.90%)
Oct 30, 2015 2.043 2.072 1.985 1.995 5,682,801 -0.04(-1.90%)
Oct 29, 2015 2.120 2.149 2.014 2.033 6,583,322 -0.12(-5.38%)
Oct 28, 2015 2.197 2.265 2.091 2.149 8,393,193 -0.02(-0.89%)
Oct 27, 2015 2.197 2.236 2.134 2.168 6,867,065 -0.04(-1.75%)
Oct 26, 2015 2.342 2.351 2.178 2.207 6,665,892 -0.12(-4.98%)
Oct 23, 2015 2.264 2.370 2.197 2.322 8,172,911 +0.09(+3.88%)
Oct 22, 2015 2.187 2.274 2.178 2.236 7,178,621 +0.05(+2.20%)
Oct 21, 2015 2.293 2.303 2.178 2.187 6,053,449 -0.13(-5.81%)
Oct 20, 2015 2.264 2.351 2.236 2.322 7,701,682 +0.10(+4.33%)
Oct 19, 2015 2.399 2.438 2.216 2.226 7,417,542 -0.21(-8.70%)
Oct 16, 2015 2.515 2.551 2.409 2.438 7,325,738 -0.10(-3.80%)
Oct 15, 2015 2.419 2.544 2.361 2.534 8,525,397 +0.08(+3.14%)
Oct 14, 2015 2.332 2.515 2.332 2.457 10,568,443 +0.16(+7.14%)
Oct 13, 2015 2.313 2.399 2.255 2.293 6,425,927 -0.02(-0.83%)
Oct 12, 2015 2.505 2.505 2.274 2.313 7,252,334 -0.12(-4.76%)
Oct 09, 2015 2.322 2.438 2.293 2.428 7,017,742 +0.20(+9.09%)
Oct 08, 2015 2.207 2.351 2.149 2.226 9,806,370 -0.02(-0.86%)
Oct 07, 2015 2.216 2.293 2.149 2.245 9,901,948 +0.03(+1.30%)
Oct 06, 2015 2.197 2.250 2.158 2.216 9,221,531 +0.09(+4.07%)
Oct 05, 2015 1.975 2.130 1.966 2.130 10,273,248 +0.16(+8.33%)
Oct 02, 2015 1.927 1.966 1.869 1.966 9,670,720 +0.13(+7.37%)
Oct 01, 2015 1.937 1.975 1.831 1.831 4,731,957 -0.07(-3.55%)
Sep 30, 2015 1.879 1.918 1.831 1.898 6,541,579 +0.05(+2.60%)
Sep 29, 2015 1.869 1.937 1.802 1.850 5,822,095 -0.01(-0.52%)
Sep 28, 2015 1.946 1.966 1.812 1.860 6,842,251 -0.13(-6.31%)
Sep 25, 2015 2.033 2.115 1.975 1.985 5,473,632 -0.09(-4.19%)
Sep 24, 2015 1.975 2.081 1.956 2.072 4,207,096 +0.14(+7.50%)
Sep 23, 2015 1.966 2.003 1.898 1.927 4,374,816 +0.00(+0.00%)
Sep 22, 2015 1.995 2.043 1.927 1.927 5,285,053 -0.12(-5.66%)
Sep 21, 2015 2.130 2.139 1.985 2.043 7,259,178 -0.10(-4.50%)
Sep 18, 2015 2.091 2.178 2.062 2.139 14,761,463 +0.08(+3.74%)
Sep 17, 2015 1.975 2.101 1.951 2.062 6,669,768 +0.08(+3.88%)
Sep 16, 2015 1.869 1.995 1.860 1.985 5,688,132 +0.15(+8.42%)
Sep 15, 2015 1.831 1.889 1.812 1.831 3,486,120 -0.01(-0.52%)
Sep 14, 2015 1.831 1.889 1.792 1.840 3,733,261 +0.01(+0.53%)
Sep 11, 2015 1.792 1.850 1.706 1.831 4,780,814 +0.02(+1.06%)
Sep 10, 2015 1.850 1.869 1.783 1.812 3,139,168 -0.01(-0.53%)
Sep 09, 2015 1.927 1.927 1.812 1.821 4,492,804 -0.10(-5.03%)
Sep 08, 2015 1.908 1.975 1.893 1.918 3,924,162 +0.03(+1.53%)
Sep 04, 2015 1.840 1.889 1.889 1.889 2,915,044 +0.03(+1.55%)
Sep 03, 2015 1.908 1.975 1.860 1.860 5,053,651 -0.08(-3.98%)
Sep 02, 2015 1.966 2.009 1.889 1.937 4,125,283 -0.01(-0.50%)
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.