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

Hecla Mining Company (NY: HL )

5.395 -0.075 (-1.37%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 10, 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 (%)
Sep 30, 2010 5.940 6.049 5.777 5.937 9,436,995 -0.03(-0.47%)
Sep 29, 2010 5.974 6.040 5.918 5.965 5,322 -0.02(-0.31%)
Sep 28, 2010 5.786 5.983 5.533 5.983 13,937 +0.19(+3.28%)
Sep 27, 2010 5.918 5.918 5.767 5.793 4,925,408 -0.08(-1.32%)
Sep 24, 2010 5.918 5.965 5.786 5.871 8,164,159 +0.07(+1.13%)
Sep 23, 2010 5.908 5.974 5.786 5.805 13,963 -0.15(-2.52%)
Sep 22, 2010 6.002 6.049 5.843 5.955 9,016,571 +0.07(+1.12%)
Sep 21, 2010 5.824 5.955 5.720 5.890 14,404 +0.00(+0.00%)
Sep 20, 2010 5.786 5.918 5.720 5.890 10,638,777 +0.14(+2.45%)
Sep 17, 2010 5.749 5.880 5.673 5.749 10,699,978 +0.03(+0.49%)
Sep 15, 2010 5.645 5.749 5.598 5.720 5,766,653 +0.04(+0.66%)
Sep 14, 2010 5.617 5.786 5.570 5.683 6,408 +0.19(+3.42%)
Sep 13, 2010 5.514 5.589 5.486 5.495 5,488,108 +0.05(+0.86%)
Sep 10, 2010 5.354 5.504 5.335 5.448 5,217,012 +0.08(+1.58%)
Sep 09, 2010 5.617 5.655 5.307 5.364 2,129 -0.20(-3.55%)
Sep 08, 2010 5.636 5.683 5.504 5.561 7,926,655 -0.02(-0.34%)
Sep 07, 2010 5.542 5.636 5.495 5.580 14,868 +0.08(+1.54%)
Sep 03, 2010 5.373 5.495 5.307 5.495 7,632,848 +0.06(+1.04%)
Sep 02, 2010 5.457 5.504 5.335 5.439 5,872 +0.08(+1.58%)
Sep 01, 2010 5.457 5.509 5.279 5.354 9,110,130 +0.02(+0.35%)
Aug 31, 2010 5.373 5.580 5.204 5.335 7,791 +0.21(+4.03%)
Aug 30, 2010 5.194 5.223 5.044 5.129 6,827,843 -0.03(-0.55%)
Aug 27, 2010 4.894 5.157 4.819 5.157 13,635,181 +0.34(+7.02%)
Aug 26, 2010 4.791 4.931 4.781 4.819 5,683 +0.05(+0.98%)
Aug 25, 2010 4.603 4.791 4.556 4.772 5,628 +0.26(+5.83%)
Aug 24, 2010 4.481 4.659 4.462 4.509 29,786 -0.06(-1.23%)
Aug 23, 2010 4.668 4.715 4.565 4.565 3,846,450 -0.08(-1.82%)
Aug 20, 2010 4.687 4.687 4.584 4.650 4,400,031 -0.09(-1.98%)
Aug 19, 2010 4.800 4.894 4.706 4.744 21,891 -0.01(-0.20%)
Aug 18, 2010 4.621 4.753 4.593 4.753 88,338 +0.09(+2.02%)
Aug 17, 2010 4.668 4.687 4.612 4.659 13,570 +0.05(+1.02%)
Aug 16, 2010 4.640 4.668 4.593 4.612 3,248,091 +0.07(+1.45%)
Aug 13, 2010 4.546 4.659 4.546 4.546 3,923,828 -0.12(-2.62%)
Aug 12, 2010 4.593 4.711 4.593 4.668 5,840,980 +0.10(+2.26%)
Aug 11, 2010 4.697 4.697 4.537 4.565 5,838,210 -0.11(-2.41%)
Aug 10, 2010 4.659 4.809 4.603 4.678 23,486 -0.13(-2.73%)
Aug 09, 2010 4.772 4.809 4.697 4.809 4,726,223 +0.00(+0.00%)
Aug 06, 2010 4.809 4.908 4.753 4.809 6,121,657 +0.02(+0.39%)
Aug 05, 2010 4.838 4.866 4.762 4.791 4,056,946 -0.08(-1.54%)
Aug 04, 2010 4.809 4.866 4.762 4.866 2,542 +0.14(+2.98%)
Aug 03, 2010 4.668 4.809 4.668 4.725 5,799,946 +0.04(+0.80%)
Aug 02, 2010 4.715 4.791 4.612 4.687 5,791,030 +0.05(+1.01%)
Jul 30, 2010 4.640 4.659 4.518 4.640 4,559,364 +0.08(+1.86%)
Jul 29, 2010 4.603 4.668 4.537 4.556 5,637,024 +0.00(+0.00%)
Jul 28, 2010 4.556 4.650 4.349 4.556 13,883 +0.12(+2.75%)
Jul 27, 2010 4.621 4.621 4.408 4.434 16,288 -0.20(-4.26%)
Jul 26, 2010 4.668 4.687 4.584 4.631 4,985,616 -0.02(-0.40%)
Jul 23, 2010 4.640 4.678 4.528 4.650 7,685,138 +0.10(+2.27%)
Jul 22, 2010 4.481 4.621 4.481 4.546 5,944,535 +0.13(+2.98%)
Jul 21, 2010 4.584 4.650 4.377 4.415 5,317,075 -0.11(-2.49%)
Jul 20, 2010 4.321 4.546 4.311 4.528 4,258 +0.17(+3.88%)
Jul 19, 2010 4.349 4.415 4.246 4.358 5,830,292 -0.06(-1.28%)
Jul 16, 2010 4.415 4.537 4.246 4.415 6,160,722 -0.20(-4.28%)
Jul 15, 2010 4.678 4.687 4.528 4.612 4,844,811 -0.01(-0.20%)
Jul 14, 2010 4.640 4.744 4.584 4.621 4,258 -0.05(-1.01%)
Jul 13, 2010 4.668 4.791 4.659 4.668 22,317 +0.02(+0.40%)
Jul 12, 2010 4.734 4.781 4.612 4.650 4,744,092 -0.11(-2.37%)
Jul 09, 2010 4.762 4.800 4.668 4.762 5,493,109 +0.13(+2.84%)
Jul 08, 2010 4.631 4.725 4.509 4.631 9,976 -0.05(-1.00%)
Jul 07, 2010 4.537 4.697 4.509 4.678 5,322 +0.15(+3.32%)
Jul 06, 2010 4.528 4.706 4.481 4.528 11,677 -0.09(-2.03%)
Jul 02, 2010 4.621 4.791 4.584 4.621 6,536,421 -0.08(-1.80%)
Jul 01, 2010 4.866 5.007 4.584 4.706 15,748,538 -0.20(-4.02%)
Jun 30, 2010 4.903 5.204 4.894 4.903 25,305 -0.15(-2.97%)
Jun 29, 2010 5.185 5.213 5.025 5.054 532 -0.38(-6.92%)
Jun 25, 2010 5.429 5.448 5.232 5.429 9,143,214 +0.27(+5.28%)
Jun 24, 2010 5.157 5.354 5.138 5.157 7,437,363 -0.11(-2.14%)
Jun 23, 2010 5.185 5.279 5.072 5.270 7,496,235 +0.08(+1.63%)
Jun 22, 2010 5.185 5.392 5.185 5.185 6,455 -0.10(-1.95%)
Jun 21, 2010 5.598 5.627 5.251 5.288 9,027,342 -0.24(-4.41%)
Jun 18, 2010 5.533 5.598 5.335 5.533 13,930,874 +0.31(+5.94%)
Jun 17, 2010 5.223 5.279 5.147 5.223 1,678 +0.11(+2.21%)
Jun 16, 2010 5.101 5.176 5.054 5.110 7,555,267 -0.01(-0.18%)
Jun 15, 2010 5.119 5.119 4.960 5.119 11,221 +0.19(+3.81%)
Jun 14, 2010 5.054 5.082 4.913 4.931 5,506,576 -0.06(-1.13%)
Jun 11, 2010 4.978 4.997 4.884 4.988 5,745,016 +0.04(+0.76%)
Jun 10, 2010 4.950 4.997 4.866 4.950 16,167 +0.05(+0.96%)
Jun 09, 2010 4.997 5.072 4.847 4.903 9,776,596 -0.08(-1.69%)
Jun 08, 2010 4.856 5.063 4.847 4.988 691 +0.20(+4.12%)
Jun 07, 2010 4.744 4.931 4.659 4.791 10,348,624 +0.08(+1.59%)
Jun 04, 2010 4.715 4.931 4.697 4.715 13,566,661 -0.27(-5.46%)
Jun 03, 2010 4.988 5.129 4.866 4.988 2,285 -0.11(-2.21%)
Jun 02, 2010 5.101 5.110 4.875 5.101 10,081,006 +0.18(+3.63%)
Jun 01, 2010 4.922 5.213 4.922 4.922 9,102 -0.13(-2.60%)
May 28, 2010 5.054 5.176 5.025 5.054 7,364,401 -0.11(-2.18%)
May 27, 2010 5.044 5.166 5.044 5.166 7,872,042 +0.22(+4.36%)
May 26, 2010 4.950 5.204 4.922 4.950 10,744 -0.04(-0.75%)
May 25, 2010 4.706 4.997 4.612 4.988 838 +0.14(+2.91%)
May 24, 2010 5.054 5.130 4.847 4.847 9,752,030 -0.08(-1.71%)
May 21, 2010 4.640 5.007 4.565 4.931 16,128,152 +0.13(+2.74%)
May 20, 2010 4.795 4.950 4.791 4.800 30,490 -0.43(-8.26%)
May 19, 2010 5.429 5.504 5.054 5.232 18,976,234 -0.31(-5.59%)
May 18, 2010 5.542 5.655 5.467 5.542 9,368,758 -0.05(-0.84%)
May 17, 2010 5.767 5.824 5.523 5.589 12,094,332 -0.23(-3.88%)
May 14, 2010 5.814 6.040 5.570 5.814 16,411,401 -0.07(-1.12%)
May 13, 2010 5.960 6.077 5.824 5.880 12,071,507 -0.07(-1.11%)
May 12, 2010 5.974 6.077 5.890 5.946 18,260,894 +0.13(+2.26%)
May 11, 2010 5.824 5.880 5.777 5.814 25,761 +0.34(+6.18%)
May 10, 2010 5.430 5.495 5.392 5.476 12,535,010 +0.25(+4.86%)
May 07, 2010 5.317 5.410 5.101 5.223 17,339,786 -0.09(-1.77%)
May 06, 2010 5.335 5.392 4.997 5.317 1,809 +0.24(+4.81%)
May 05, 2010 5.147 5.354 5.035 5.072 15,943,219 -0.20(-3.74%)
May 04, 2010 5.495 5.523 5.213 5.270 4,258 -0.29(-5.24%)
May 03, 2010 5.692 5.730 5.476 5.561 10,238,063 -0.05(-0.84%)
Apr 30, 2010 5.702 5.758 5.589 5.608 13,639,611 -0.01(-0.17%)
Apr 29, 2010 5.655 5.730 5.542 5.617 14,999,184 -0.08(-1.32%)
Apr 28, 2010 5.533 5.749 5.457 5.692 16,501,898 +0.20(+3.59%)
Apr 27, 2010 5.467 5.598 5.401 5.495 638 -0.04(-0.68%)
Apr 26, 2010 5.561 5.636 5.504 5.533 8,351,297 -0.02(-0.34%)
Apr 23, 2010 5.420 5.556 5.364 5.551 10,142,289 +0.08(+1.37%)
Apr 22, 2010 5.317 5.486 5.213 5.476 8,674,872 +0.09(+1.75%)
Apr 21, 2010 5.364 5.410 5.185 5.382 9,422,105 +0.05(+0.88%)
Apr 20, 2010 5.288 5.401 5.288 5.335 729 +0.11(+2.16%)
Apr 19, 2010 5.232 5.270 5.110 5.223 9,708,454 -0.08(-1.42%)
Apr 16, 2010 5.420 5.457 5.213 5.298 14,773,092 -0.19(-3.42%)
Apr 15, 2010 5.476 5.561 5.457 5.486 7,456,786 -0.01(-0.17%)
Apr 14, 2010 5.495 5.542 5.420 5.495 10,003,518 +0.05(+0.86%)
Apr 13, 2010 5.561 5.561 5.317 5.448 13,712,716 -0.14(-2.52%)
Apr 12, 2010 5.739 5.805 5.551 5.589 10,650,258 -0.16(-2.78%)
Apr 09, 2010 5.739 5.824 5.702 5.749 10,119,673 +0.09(+1.66%)
Apr 08, 2010 5.627 5.716 5.514 5.655 8,540,470 -0.01(-0.17%)
Apr 07, 2010 5.570 5.777 5.561 5.664 15,133,535 +0.12(+2.20%)
Apr 06, 2010 5.486 5.561 5.448 5.542 7,294,760 +0.07(+1.20%)
Apr 05, 2010 5.457 5.561 5.401 5.476 8,794,633 +0.08(+1.57%)
Apr 01, 2010 5.260 5.392 5.392 5.392 10,377,711 +0.25(+4.94%)
Mar 31, 2010 5.157 5.232 5.119 5.138 8,996,769 +0.05(+0.92%)
Mar 30, 2010 5.157 5.185 5.025 5.091 7,918,651 +0.00(+0.00%)
Mar 29, 2010 5.119 5.176 5.063 5.091 10,132,606 +0.08(+1.69%)
Mar 26, 2010 5.007 5.044 4.884 5.007 9,036,983 +0.14(+2.90%)
Mar 25, 2010 5.091 5.147 4.856 4.866 11,157,178 -0.14(-2.81%)
Mar 24, 2010 5.157 5.176 4.997 5.007 11,573,572 -0.27(-5.16%)
Mar 23, 2010 5.072 5.345 4.995 5.279 11,965,930 +0.19(+3.69%)
Mar 22, 2010 4.978 5.147 4.903 5.091 10,854,186 -0.07(-1.27%)
Mar 19, 2010 5.345 5.382 5.110 5.157 17,431,930 -0.20(-3.68%)
Mar 18, 2010 5.542 5.594 5.317 5.354 10,757,521 -0.15(-2.73%)
Mar 17, 2010 5.420 5.589 5.401 5.504 11,673,550 +0.09(+1.74%)
Mar 16, 2010 5.288 5.410 5.260 5.410 11,067,596 +0.25(+4.92%)
Mar 15, 2010 5.176 5.185 5.054 5.157 6,596,478 -0.01(-0.18%)
Mar 12, 2010 5.251 5.288 5.119 5.166 7,160,933 -0.06(-1.08%)
Mar 11, 2010 5.101 5.251 4.978 5.223 8,964,164 +0.06(+1.09%)
Mar 10, 2010 5.307 5.354 5.091 5.166 10,211,720 -0.06(-1.08%)
Mar 09, 2010 5.157 5.335 5.129 5.223 8,313,327 -0.07(-1.24%)
Mar 08, 2010 5.307 5.401 5.232 5.288 7,184,974 -0.02(-0.35%)
Mar 05, 2010 5.204 5.345 5.204 5.307 8,289,579 +0.16(+3.10%)
Mar 04, 2010 5.166 5.223 5.016 5.147 8,093,502 -0.08(-1.44%)
Mar 03, 2010 5.288 5.382 5.213 5.223 11,784,315 +0.04(+0.72%)
Mar 02, 2010 5.072 5.288 5.025 5.185 12,960,985 +0.18(+3.56%)
Mar 01, 2010 4.922 5.016 4.809 5.007 9,690,159 +0.12(+2.50%)
Feb 26, 2010 4.884 4.931 4.791 4.884 9,607,776 +0.02(+0.39%)
Feb 25, 2010 4.584 4.884 4.509 4.866 12,931,624 +0.18(+3.81%)
Feb 24, 2010 4.697 4.781 4.650 4.687 10,925,447 -0.03(-0.60%)
Feb 23, 2010 4.931 4.978 4.621 4.715 16,000,310 -0.26(-5.28%)
Feb 22, 2010 4.997 5.082 4.922 4.978 10,271,313 +0.03(+0.57%)
Feb 19, 2010 4.922 5.082 4.838 4.950 10,606,078 -0.03(-0.57%)
Feb 18, 2010 5.063 5.166 4.941 4.978 13,355,917 -0.09(-1.85%)
Feb 17, 2010 5.317 5.364 4.988 5.072 16,938,400 -0.10(-2.00%)
Feb 16, 2010 5.016 5.185 4.978 5.176 18,490,330 +0.37(+7.62%)
Feb 12, 2010 4.697 4.809 4.809 4.809 13,472,181 -0.06(-1.16%)
Feb 11, 2010 4.593 4.875 4.528 4.866 14,708,083 +0.32(+7.02%)
Feb 10, 2010 4.603 4.659 4.424 4.546 12,983,038 -0.05(-1.02%)
Feb 09, 2010 4.490 4.640 4.405 4.593 17,107,510 +0.10(+2.30%)
Feb 08, 2010 4.565 4.631 4.265 4.490 16,305,856 -0.06(-1.24%)
Feb 05, 2010 4.189 4.546 4.011 4.546 24,887,136 +0.30(+7.08%)
Feb 04, 2010 4.668 4.687 4.236 4.246 22,852,574 -0.61(-12.57%)
Feb 03, 2010 4.828 4.988 4.772 4.856 13,295,334 +0.08(+1.57%)
Feb 02, 2010 4.931 4.978 4.753 4.781 15,611,633 +0.06(+1.19%)
Feb 01, 2010 4.349 4.828 4.330 4.725 20,506,652 +0.44(+10.31%)
Jan 29, 2010 4.556 4.631 4.265 4.283 16,847,152 -0.32(-6.94%)
Jan 28, 2010 4.744 4.828 4.462 4.603 14,442,418 -0.07(-1.41%)
Jan 27, 2010 4.781 4.856 4.537 4.668 14,875,052 -0.07(-1.39%)
Jan 26, 2010 4.687 4.969 4.621 4.734 13,383,338 -0.11(-2.33%)
Jan 25, 2010 5.007 5.025 4.828 4.847 12,255,488 -0.05(-0.96%)
Jan 22, 2010 4.931 5.204 4.809 4.894 21,198,614 -0.11(-2.25%)
Jan 21, 2010 5.401 5.495 4.997 5.007 22,698,656 -0.49(-8.89%)
Jan 20, 2010 5.711 5.749 5.401 5.495 18,465,906 -0.37(-6.25%)
Jan 19, 2010 5.814 5.965 5.777 5.861 8,454,913 +0.08(+1.30%)
Jan 15, 2010 5.824 5.786 5.786 5.786 11,946,824 -0.08(-1.44%)
Jan 14, 2010 6.012 6.021 5.805 5.871 9,395,083 -0.04(-0.64%)
Jan 13, 2010 5.899 5.937 5.711 5.908 10,272,803 +0.11(+1.94%)
Jan 12, 2010 6.049 6.134 5.702 5.796 17,986,540 -0.43(-6.94%)
Jan 11, 2010 6.481 6.566 6.190 6.228 12,801,541 -0.06(-0.90%)
Jan 08, 2010 6.387 6.387 6.153 6.284 10,429,116 +0.02(+0.30%)
Jan 07, 2010 6.434 6.463 6.246 6.265 11,270,506 -0.17(-2.63%)
Jan 06, 2010 6.275 6.509 6.256 6.434 13,202,200 +0.31(+5.06%)
Jan 05, 2010 6.181 6.246 6.049 6.124 10,272,797 +0.05(+0.77%)
Jan 04, 2010 6.030 6.096 5.993 6.077 8,965,026 +0.27(+4.69%)
Dec 31, 2009 5.993 5.805 5.805 5.805 6,266,549 -0.06(-0.96%)
Dec 30, 2009 5.805 5.946 5.749 5.861 7,587,305 -0.05(-0.79%)
Dec 29, 2009 5.993 6.040 5.880 5.908 5,390,667 -0.08(-1.41%)
Dec 28, 2009 6.218 6.251 5.946 5.993 9,664,808 -0.10(-1.69%)
Dec 24, 2009 6.134 6.190 6.068 6.096 4,245,338 +0.09(+1.56%)
Dec 23, 2009 5.899 6.087 5.880 6.002 10,554,919 +0.17(+2.90%)
Dec 22, 2009 5.890 5.937 5.598 5.833 13,915,816 -0.08(-1.42%)
Dec 21, 2009 6.068 6.106 5.833 5.917 10,113,015 -0.02(-0.32%)
Dec 18, 2009 5.908 6.087 5.796 5.937 25,601,912 +0.10(+1.77%)
Dec 17, 2009 6.181 6.200 5.833 5.833 16,589,010 -0.46(-7.31%)
Dec 16, 2009 6.293 6.425 6.246 6.293 12,047,906 +0.15(+2.45%)
Dec 15, 2009 6.162 6.331 6.059 6.143 10,178,910 -0.09(-1.51%)
Dec 14, 2009 6.228 6.256 6.181 6.237 10,168,494 +0.12(+2.00%)
Dec 11, 2009 6.265 6.340 6.012 6.115 13,934,509 -0.11(-1.81%)
Dec 10, 2009 6.228 6.331 6.106 6.228 14,686,003 +0.07(+1.07%)
Dec 09, 2009 5.908 6.200 5.852 6.162 20,500,576 +0.37(+6.32%)
Dec 08, 2009 6.171 6.171 5.739 5.796 27,590,068 -0.47(-7.50%)
Dec 07, 2009 6.115 6.434 5.927 6.265 24,494,746 -0.15(-2.34%)
Dec 04, 2009 6.481 6.575 6.106 6.416 32,005,600 -0.23(-3.39%)
Dec 03, 2009 6.838 6.942 6.594 6.641 19,544,314 -0.25(-3.68%)
Dec 02, 2009 6.791 7.017 6.744 6.895 28,101,744 +0.26(+3.97%)
Dec 01, 2009 6.434 6.735 6.425 6.632 26,231,626 +0.42(+6.81%)
Nov 30, 2009 5.908 6.218 5.871 6.209 18,405,090 +0.27(+4.59%)
Nov 27, 2009 5.796 6.162 5.636 5.937 13,660,757 -0.34(-5.39%)
Nov 25, 2009 6.228 6.340 6.171 6.275 12,786,446 +0.17(+2.77%)
Nov 24, 2009 6.106 6.143 5.899 6.106 12,272,347 +0.06(+0.93%)
Nov 23, 2009 6.293 6.359 5.983 6.049 19,863,536 +0.17(+2.88%)
Nov 20, 2009 5.767 5.927 5.664 5.880 14,057,618 -0.07(-1.11%)
Nov 19, 2009 5.796 6.002 5.542 5.946 19,965,714 +0.05(+0.80%)
Nov 18, 2009 6.068 6.143 5.777 5.899 25,361,642 +0.12(+2.11%)
Nov 17, 2009 5.420 5.786 5.364 5.777 20,981,096 +0.29(+5.31%)
Nov 16, 2009 5.185 5.580 5.176 5.486 22,032,104 +0.47(+9.36%)
Nov 13, 2009 5.007 5.138 4.894 5.016 13,400,906 +0.00(+0.00%)
Nov 12, 2009 5.119 5.185 4.960 5.016 14,026,704 -0.17(-3.26%)
Nov 11, 2009 5.279 5.317 5.082 5.185 14,917,940 +0.08(+1.66%)
Nov 10, 2009 5.091 5.166 4.903 5.101 13,782,681 -0.07(-1.27%)
Nov 09, 2009 5.157 5.326 5.101 5.166 18,839,186 +0.23(+4.76%)
Nov 06, 2009 4.725 4.997 4.706 4.931 19,407,372 +0.27(+5.85%)
Nov 05, 2009 4.650 4.744 4.603 4.659 12,631,157 +0.08(+1.64%)
Nov 04, 2009 4.687 4.847 4.546 4.584 27,269,380 +0.03(+0.62%)
Nov 03, 2009 4.058 4.584 3.908 4.556 31,854,520 +0.70(+18.00%)
Nov 02, 2009 3.964 4.086 3.710 3.861 19,698,106 +0.00(+0.00%)
Oct 30, 2009 4.039 4.077 3.626 3.861 19,339,038 -0.23(-5.73%)
Oct 29, 2009 3.776 4.142 3.776 4.095 15,161,549 +0.48(+13.25%)
Oct 28, 2009 3.936 4.011 3.560 3.616 20,988,688 -0.43(-10.67%)
Oct 27, 2009 4.077 4.119 3.898 4.048 12,657,398 -0.02(-0.46%)
Oct 26, 2009 4.471 4.556 4.020 4.067 18,570,498 -0.41(-9.22%)
Oct 23, 2009 4.490 4.528 4.443 4.481 11,967,943 -0.04(-0.83%)
Oct 22, 2009 4.490 4.584 4.424 4.518 9,449,437 +0.04(+0.84%)
Oct 21, 2009 4.434 4.744 4.405 4.481 17,013,588 +0.03(+0.63%)
Oct 20, 2009 4.415 4.499 4.415 4.452 9,822,168 -0.15(-3.27%)
Oct 19, 2009 4.537 4.659 4.443 4.603 7,273,829 +0.09(+2.08%)
Oct 16, 2009 4.462 4.546 4.377 4.509 8,346,659 +0.03(+0.63%)
Oct 15, 2009 4.499 4.565 4.443 4.481 9,757,830 -0.13(-2.85%)
Oct 14, 2009 4.640 4.678 4.537 4.612 13,447,812 +0.08(+1.87%)
Oct 13, 2009 4.509 4.593 4.377 4.528 13,293,258 +0.10(+2.34%)
Oct 12, 2009 4.556 4.584 4.377 4.424 14,110,545 -0.05(-1.05%)
Oct 09, 2009 4.650 4.650 4.302 4.471 16,151,297 -0.24(-5.18%)
Oct 08, 2009 4.715 4.791 4.603 4.715 20,833,016 +0.11(+2.45%)
Oct 07, 2009 4.565 4.603 4.443 4.603 15,393,961 +0.07(+1.45%)
Oct 06, 2009 4.368 4.668 4.358 4.537 21,209,392 +0.45(+11.03%)
Oct 05, 2009 3.870 4.114 3.832 4.086 10,127,605 +0.27(+7.14%)
Oct 02, 2009 3.757 4.030 3.710 3.814 9,682,540 -0.07(-1.70%)
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.