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

Hecla Mining Company (NY: HL )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2020 4.923 5.070 4.884 4.982 7,261,841 +0.01(+0.20%)
Sep 29, 2020 4.962 5.031 4.854 4.972 6,732,046 +0.11(+2.22%)
Sep 28, 2020 4.953 4.992 4.805 4.864 6,970,906 +0.04(+0.81%)
Sep 25, 2020 4.796 4.873 4.619 4.825 6,465,880 -0.05(-1.01%)
Sep 24, 2020 4.560 4.953 4.511 4.874 8,322,292 +0.25(+5.30%)
Sep 23, 2020 5.041 5.139 4.619 4.629 14,975,435 -0.53(-10.27%)
Sep 22, 2020 5.178 5.247 5.060 5.158 8,481,759 +0.02(+0.38%)
Sep 21, 2020 5.374 5.610 5.109 5.139 13,710,051 -0.43(-7.75%)
Sep 18, 2020 5.717 5.816 5.561 5.570 15,814,389 -0.09(-1.56%)
Sep 17, 2020 5.453 5.678 5.355 5.659 7,104,359 -0.01(-0.17%)
Sep 16, 2020 5.757 5.767 5.570 5.668 8,038,709 -0.02(-0.34%)
Sep 15, 2020 5.757 5.796 5.580 5.688 7,519,082 +0.09(+1.58%)
Sep 14, 2020 5.463 5.678 5.433 5.600 9,668,193 +0.25(+4.77%)
Sep 11, 2020 5.570 5.600 5.335 5.345 6,675,831 -0.17(-3.02%)
Sep 10, 2020 5.688 5.806 5.482 5.512 8,477,273 -0.10(-1.75%)
Sep 09, 2020 5.453 5.619 5.364 5.610 8,410,872 +0.26(+4.95%)
Sep 08, 2020 5.306 5.512 5.178 5.345 9,724,509 -0.13(-2.33%)
Sep 04, 2020 5.561 5.639 5.109 5.472 13,447,717 -0.17(-2.96%)
Sep 03, 2020 5.639 5.727 5.394 5.639 9,702,367 -0.11(-1.88%)
Sep 02, 2020 5.727 5.752 5.472 5.747 7,340,826 -0.11(-1.84%)
Sep 01, 2020 6.080 6.120 5.757 5.855 9,444,797 -0.05(-0.83%)
Aug 31, 2020 5.894 6.022 5.796 5.904 8,858,822 +0.12(+2.03%)
Aug 28, 2020 5.767 5.884 5.644 5.786 7,776,472 +0.20(+3.51%)
Aug 27, 2020 5.747 5.786 5.413 5.590 10,136,584 -0.07(-1.21%)
Aug 26, 2020 5.266 5.727 5.237 5.659 11,197,532 +0.33(+6.26%)
Aug 25, 2020 5.551 5.590 5.119 5.325 13,400,096 -0.25(-4.57%)
Aug 24, 2020 5.796 5.806 5.541 5.580 8,295,321 -0.12(-2.07%)
Aug 21, 2020 5.737 5.835 5.610 5.698 8,253,783 -0.21(-3.49%)
Aug 20, 2020 5.747 5.963 5.688 5.904 7,835,757 +0.13(+2.21%)
Aug 19, 2020 5.963 6.031 5.747 5.776 10,513,049 -0.27(-4.54%)
Aug 18, 2020 6.365 6.375 5.923 6.051 10,919,649 -0.19(-3.10%)
Aug 17, 2020 6.176 6.382 6.098 6.245 12,867,206 +0.32(+5.46%)
Aug 14, 2020 5.902 6.019 5.725 5.921 9,777,654 -0.07(-1.15%)
Aug 13, 2020 5.647 6.049 5.539 5.990 16,512,520 +0.46(+8.33%)
Aug 12, 2020 5.637 5.784 5.500 5.529 11,358,667 +0.01(+0.18%)
Aug 11, 2020 5.666 5.843 5.451 5.519 18,743,832 -0.59(-9.63%)
Aug 10, 2020 6.039 6.421 6.039 6.107 12,636,525 +0.11(+1.80%)
Aug 07, 2020 6.401 6.421 5.715 6.000 18,467,394 -0.52(-7.97%)
Aug 06, 2020 6.352 6.656 6.166 6.519 20,384,200 +0.23(+3.58%)
Aug 05, 2020 6.166 6.519 6.117 6.294 19,786,906 +0.36(+6.12%)
Aug 04, 2020 5.470 5.970 5.411 5.931 16,829,306 +0.45(+8.23%)
Aug 03, 2020 5.441 5.509 5.205 5.480 11,827,675 +0.07(+1.27%)
Jul 31, 2020 5.362 5.421 5.215 5.411 11,487,815 +0.17(+3.18%)
Jul 30, 2020 5.107 5.343 5.088 5.245 13,330,221 -0.17(-3.08%)
Jul 29, 2020 5.392 5.519 5.186 5.411 12,985,752 +0.06(+1.10%)
Jul 28, 2020 5.313 5.529 5.225 5.353 12,094,275 -0.05(-0.91%)
Jul 27, 2020 5.392 5.568 5.235 5.402 17,530,292 +0.30(+5.96%)
Jul 24, 2020 5.049 5.245 4.970 5.098 13,886,733 +0.07(+1.36%)
Jul 23, 2020 5.078 5.235 4.862 5.029 22,181,170 -0.20(-3.75%)
Jul 22, 2020 4.921 5.353 4.804 5.225 23,342,448 +0.34(+7.03%)
Jul 21, 2020 5.019 5.156 4.804 4.882 19,509,464 +0.14(+2.89%)
Jul 20, 2020 4.578 4.784 4.490 4.745 15,054,184 +0.26(+5.91%)
Jul 17, 2020 4.313 4.524 4.255 4.480 14,837,445 +0.32(+7.78%)
Jul 16, 2020 4.264 4.323 4.059 4.157 8,641,468 -0.18(-4.07%)
Jul 15, 2020 4.157 4.343 3.980 4.333 13,121,718 +0.19(+4.49%)
Jul 14, 2020 3.735 4.147 3.696 4.147 12,712,391 +0.39(+10.44%)
Jul 13, 2020 4.147 4.147 3.745 3.755 16,085,880 -0.19(-4.73%)
Jul 10, 2020 3.755 3.951 3.755 3.941 15,232,522 +0.23(+6.07%)
Jul 09, 2020 3.637 3.882 3.559 3.715 17,963,300 +0.19(+5.28%)
Jul 08, 2020 3.441 3.559 3.372 3.529 14,561,131 +0.21(+6.19%)
Jul 07, 2020 3.127 3.382 3.127 3.323 11,001,245 +0.12(+3.67%)
Jul 06, 2020 3.255 3.284 3.127 3.206 7,833,038 +0.08(+2.51%)
Jul 02, 2020 3.088 3.255 3.088 3.127 8,213,261 -0.03(-0.93%)
Jul 01, 2020 3.225 3.225 3.049 3.157 8,906,086 -0.05(-1.53%)
Jun 30, 2020 2.990 3.215 2.961 3.206 12,054,679 +0.20(+6.51%)
Jun 29, 2020 2.961 3.010 2.892 3.010 6,806,765 +0.11(+3.72%)
Jun 26, 2020 2.912 2.941 2.814 2.902 8,934,457 -0.02(-0.67%)
Jun 25, 2020 2.931 2.931 2.823 2.921 6,379,473 +0.05(+1.71%)
Jun 24, 2020 2.980 2.980 2.794 2.872 10,008,729 -0.14(-4.56%)
Jun 23, 2020 3.059 3.098 2.951 3.010 7,598,702 +0.04(+1.32%)
Jun 22, 2020 2.941 3.098 2.912 2.970 11,236,675 +0.18(+6.32%)
Jun 19, 2020 2.804 2.902 2.735 2.794 16,033,079 +0.09(+3.26%)
Jun 18, 2020 2.833 2.872 2.676 2.706 9,837,761 -0.17(-5.80%)
Jun 17, 2020 3.000 3.000 2.843 2.872 7,550,840 -0.13(-4.25%)
Jun 16, 2020 3.117 3.127 2.951 3.000 5,510,674 -0.07(-2.24%)
Jun 15, 2020 2.892 3.068 2.735 3.068 8,064,395 +0.03(+0.97%)
Jun 12, 2020 3.098 3.127 2.970 3.039 6,797,903 +0.04(+1.31%)
Jun 11, 2020 3.353 3.362 2.951 3.000 12,190,127 -0.37(-11.05%)
Jun 10, 2020 3.196 3.402 3.137 3.372 13,015,027 +0.27(+8.86%)
Jun 09, 2020 3.186 3.245 3.088 3.098 7,831,757 -0.15(-4.53%)
Jun 08, 2020 3.137 3.269 3.049 3.245 6,940,624 +0.13(+4.09%)
Jun 05, 2020 3.088 3.127 3.000 3.117 10,194,662 -0.10(-3.05%)
Jun 04, 2020 3.245 3.294 3.147 3.215 7,929,516 +0.01(+0.31%)
Jun 03, 2020 3.137 3.274 3.098 3.206 7,657,184 -0.02(-0.61%)
Jun 02, 2020 3.529 3.578 3.225 3.225 11,916,686 -0.29(-8.36%)
Jun 01, 2020 3.333 3.549 3.294 3.519 11,519,445 +0.26(+8.13%)
May 29, 2020 3.215 3.313 3.166 3.255 10,873,932 +0.17(+5.40%)
May 28, 2020 3.313 3.353 3.068 3.088 8,346,718 -0.12(-3.67%)
May 27, 2020 2.980 3.215 2.931 3.206 11,248,273 +0.14(+4.47%)
May 26, 2020 3.284 3.284 3.029 3.068 10,185,984 -0.22(-6.57%)
May 22, 2020 3.421 3.500 3.264 3.284 7,812,371 -0.09(-2.62%)
May 21, 2020 3.362 3.392 3.166 3.372 10,194,579 -0.09(-2.48%)
May 20, 2020 3.292 3.468 3.282 3.458 13,526,965 +0.18(+5.37%)
May 19, 2020 3.145 3.380 3.096 3.282 15,577,814 +0.20(+6.35%)
May 18, 2020 3.086 3.145 2.949 3.086 13,574,991 +0.16(+5.35%)
May 15, 2020 2.684 2.949 2.665 2.929 16,076,396 +0.34(+13.26%)
May 14, 2020 2.498 2.596 2.425 2.586 9,397,255 +0.07(+2.72%)
May 13, 2020 2.518 2.596 2.410 2.518 8,261,586 +0.04(+1.58%)
May 12, 2020 2.596 2.635 2.469 2.478 5,305,664 -0.02(-0.78%)
May 11, 2020 2.596 2.625 2.478 2.498 6,064,569 -0.11(-4.14%)
May 08, 2020 2.547 2.635 2.498 2.606 7,712,052 +0.15(+5.98%)
May 07, 2020 2.449 2.537 2.253 2.459 13,655,721 -0.06(-2.33%)
May 06, 2020 2.547 2.562 2.449 2.518 5,629,830 -0.07(-2.65%)
May 05, 2020 2.645 2.655 2.518 2.586 7,277,138 -0.07(-2.58%)
May 04, 2020 2.625 2.655 2.557 2.655 6,531,139 +0.01(+0.37%)
May 01, 2020 2.508 2.665 2.469 2.645 8,989,177 +0.07(+2.66%)
Apr 30, 2020 2.694 2.704 2.537 2.576 9,155,126 -0.11(-4.01%)
Apr 29, 2020 2.469 2.714 2.469 2.684 12,053,441 +0.24(+10.04%)
Apr 28, 2020 2.469 2.478 2.361 2.439 5,515,189 -0.01(-0.40%)
Apr 27, 2020 2.439 2.478 2.332 2.449 6,204,561 +0.03(+1.21%)
Apr 24, 2020 2.508 2.547 2.322 2.420 9,017,147 +0.00(+0.00%)
Apr 23, 2020 2.449 2.586 2.380 2.420 11,184,798 +0.07(+2.92%)
Apr 22, 2020 2.332 2.400 2.302 2.351 8,642,401 +0.13(+5.73%)
Apr 21, 2020 2.155 2.263 2.116 2.224 6,588,564 -0.06(-2.58%)
Apr 20, 2020 2.175 2.302 2.175 2.283 6,851,451 +0.16(+7.37%)
Apr 17, 2020 2.253 2.332 2.096 2.126 15,737,286 -0.21(-8.82%)
Apr 16, 2020 2.273 2.400 2.224 2.332 11,534,785 +0.15(+6.73%)
Apr 15, 2020 2.185 2.371 2.096 2.185 9,620,411 -0.13(-5.51%)
Apr 14, 2020 2.351 2.449 2.194 2.312 16,145,130 +0.01(+0.43%)
Apr 13, 2020 2.087 2.292 1.930 2.302 11,660,553 +0.24(+11.90%)
Apr 09, 2020 1.900 2.067 1.886 2.057 12,395,694 +0.26(+14.75%)
Apr 08, 2020 1.783 1.842 1.763 1.793 6,449,491 +0.03(+1.67%)
Apr 07, 2020 1.920 1.949 1.705 1.763 8,349,293 -0.07(-3.74%)
Apr 06, 2020 1.763 1.871 1.754 1.832 9,695,797 +0.17(+10.00%)
Apr 03, 2020 1.783 1.783 1.626 1.665 6,369,188 -0.04(-2.30%)
Apr 02, 2020 1.724 1.812 1.685 1.705 8,001,564 +0.05(+2.96%)
Apr 01, 2020 1.734 1.793 1.646 1.656 8,847,612 -0.13(-7.14%)
Mar 31, 2020 1.861 1.935 1.734 1.783 8,091,962 -0.03(-1.62%)
Mar 30, 2020 1.871 2.038 1.773 1.812 8,218,311 -0.07(-3.65%)
Mar 27, 2020 2.057 2.106 1.861 1.881 7,063,128 -0.25(-11.93%)
Mar 26, 2020 2.302 2.474 2.057 2.136 11,553,555 -0.09(-3.96%)
Mar 25, 2020 2.008 2.292 1.881 2.224 10,953,999 +0.20(+9.66%)
Mar 24, 2020 1.969 2.096 1.822 2.028 14,177,226 +0.24(+13.11%)
Mar 23, 2020 1.783 1.832 1.636 1.793 10,246,934 +0.17(+10.24%)
Mar 20, 2020 1.861 1.861 1.567 1.626 15,413,181 -0.12(-6.74%)
Mar 19, 2020 1.636 2.057 1.411 1.744 14,946,195 +0.17(+10.56%)
Mar 18, 2020 1.940 2.165 1.518 1.577 11,820,109 -0.50(-24.06%)
Mar 17, 2020 1.665 2.155 1.646 2.077 19,411,488 +0.41(+24.71%)
Mar 16, 2020 1.489 1.763 1.371 1.665 13,077,644 +0.01(+0.59%)
Mar 13, 2020 1.734 1.822 1.616 1.656 13,052,987 +0.00(+0.00%)
Mar 12, 2020 1.851 1.908 1.636 1.656 12,272,472 -0.34(-17.16%)
Mar 11, 2020 2.165 2.194 1.959 1.998 11,085,933 -0.24(-10.53%)
Mar 10, 2020 2.283 2.283 2.038 2.234 9,808,728 +0.03(+1.33%)
Mar 09, 2020 2.341 2.478 2.165 2.204 7,813,206 -0.38(-14.77%)
Mar 06, 2020 2.684 2.694 2.488 2.586 8,356,382 -0.12(-4.35%)
Mar 05, 2020 2.753 2.782 2.635 2.704 7,045,260 -0.03(-0.99%)
Mar 04, 2020 2.770 2.799 2.564 2.731 9,790,484 +0.01(+0.36%)
Mar 03, 2020 2.799 2.897 2.574 2.721 14,230,333 -0.05(-1.77%)
Mar 02, 2020 2.672 2.770 2.555 2.770 6,745,009 +0.19(+7.20%)
Feb 28, 2020 2.496 2.603 2.329 2.584 12,683,591 -0.18(-6.38%)
Feb 27, 2020 3.015 3.024 2.692 2.760 14,999,314 -0.23(-7.84%)
Feb 26, 2020 2.946 3.034 2.868 2.995 7,606,796 +0.03(+0.99%)
Feb 25, 2020 3.024 3.122 2.936 2.966 12,890,222 -0.08(-2.57%)
Feb 24, 2020 3.328 3.338 2.995 3.044 9,014,095 -0.18(-5.47%)
Feb 21, 2020 3.249 3.279 3.181 3.220 9,337,775 +0.04(+1.23%)
Feb 20, 2020 3.249 3.298 3.093 3.181 8,530,606 -0.07(-2.11%)
Feb 19, 2020 3.191 3.289 3.122 3.249 10,602,857 +0.09(+2.79%)
Feb 18, 2020 2.926 3.191 2.917 3.161 15,329,008 +0.30(+10.62%)
Feb 14, 2020 2.917 2.956 2.829 2.858 6,300,518 -0.04(-1.35%)
Feb 13, 2020 2.897 3.005 2.887 2.897 6,464,642 +0.05(+1.72%)
Feb 12, 2020 3.083 3.093 2.838 2.848 11,728,504 -0.23(-7.62%)
Feb 11, 2020 3.112 3.171 3.054 3.083 6,611,334 -0.01(-0.32%)
Feb 10, 2020 3.377 3.377 3.073 3.093 10,578,503 -0.26(-7.87%)
Feb 07, 2020 3.308 3.396 3.298 3.357 10,608,893 +0.00(+0.00%)
Feb 06, 2020 3.073 3.367 3.024 3.357 18,225,104 +0.34(+11.36%)
Feb 05, 2020 2.838 3.024 2.838 3.015 7,411,598 +0.16(+5.48%)
Feb 04, 2020 2.897 2.907 2.809 2.858 9,214,571 -0.07(-2.34%)
Feb 03, 2020 2.956 2.985 2.858 2.926 8,408,679 -0.04(-1.32%)
Jan 31, 2020 2.917 3.005 2.907 2.966 6,404,733 +0.05(+1.68%)
Jan 30, 2020 3.024 3.024 2.907 2.917 9,601,252 -0.07(-2.30%)
Jan 29, 2020 2.770 3.024 2.760 2.985 8,623,702 +0.17(+5.90%)
Jan 28, 2020 3.063 3.073 2.809 2.819 11,841,267 -0.29(-9.43%)
Jan 27, 2020 3.161 3.171 3.049 3.112 9,494,898 -0.01(-0.31%)
Jan 24, 2020 3.073 3.142 3.035 3.122 5,479,262 +0.05(+1.59%)
Jan 23, 2020 3.073 3.132 3.034 3.073 5,051,907 +0.01(+0.32%)
Jan 22, 2020 3.073 3.112 3.044 3.063 3,995,056 +0.01(+0.32%)
Jan 21, 2020 2.975 3.083 2.941 3.054 9,275,015 +0.02(+0.64%)
Jan 17, 2020 3.161 3.166 3.015 3.034 6,712,270 -0.13(-4.02%)
Jan 16, 2020 3.112 3.181 3.083 3.161 5,154,909 -0.01(-0.31%)
Jan 15, 2020 3.103 3.181 3.044 3.171 10,265,887 +0.10(+3.18%)
Jan 14, 2020 2.926 3.122 2.917 3.073 11,676,697 +0.09(+2.95%)
Jan 13, 2020 3.015 3.034 2.936 2.985 8,073,410 -0.03(-0.97%)
Jan 10, 2020 3.034 3.078 2.975 3.015 10,680,720 +0.01(+0.33%)
Jan 09, 2020 3.122 3.161 2.995 3.005 10,858,756 -0.19(-5.83%)
Jan 08, 2020 3.396 3.406 3.181 3.191 9,905,167 -0.15(-4.40%)
Jan 07, 2020 3.240 3.396 3.161 3.338 18,389,022 +0.10(+3.02%)
Jan 06, 2020 3.357 3.357 3.142 3.240 11,748,743 -0.04(-1.19%)
Jan 03, 2020 3.426 3.435 3.240 3.279 12,025,503 -0.07(-2.05%)
Jan 02, 2020 3.377 3.386 3.279 3.347 6,992,651 +0.03(+0.88%)
Dec 31, 2019 3.338 3.377 3.298 3.318 6,508,335 +0.01(+0.30%)
Dec 30, 2019 3.269 3.406 3.249 3.308 10,160,542 +0.07(+2.11%)
Dec 27, 2019 3.338 3.357 3.220 3.240 9,134,351 -0.09(-2.65%)
Dec 26, 2019 3.367 3.435 3.279 3.328 12,852,345 +0.02(+0.59%)
Dec 24, 2019 3.259 3.377 3.240 3.308 7,535,875 +0.12(+3.68%)
Dec 23, 2019 2.956 3.249 2.956 3.191 13,928,641 +0.25(+8.67%)
Dec 20, 2019 3.005 3.024 2.897 2.936 21,628,312 -0.04(-1.32%)
Dec 19, 2019 3.054 3.063 2.946 2.975 10,299,789 -0.10(-3.18%)
Dec 18, 2019 2.975 3.083 2.936 3.073 6,982,012 +0.12(+3.97%)
Dec 17, 2019 2.917 3.005 2.897 2.956 7,353,369 -0.07(-2.27%)
Dec 16, 2019 3.015 3.034 2.975 3.024 8,120,156 +0.04(+1.31%)
Dec 13, 2019 2.868 3.034 2.868 2.985 11,019,929 +0.10(+3.39%)
Dec 12, 2019 2.838 2.897 2.740 2.887 11,469,395 +0.09(+3.15%)
Dec 11, 2019 2.760 2.809 2.711 2.799 8,310,249 +0.06(+2.14%)
Dec 10, 2019 2.721 2.750 2.701 2.740 5,050,490 +0.03(+1.08%)
Dec 09, 2019 2.750 2.780 2.677 2.711 7,682,720 -0.01(-0.36%)
Dec 06, 2019 2.760 2.809 2.623 2.721 12,228,109 -0.14(-4.79%)
Dec 05, 2019 2.731 2.926 2.721 2.858 11,260,896 +0.15(+5.42%)
Dec 04, 2019 2.682 2.731 2.613 2.711 9,590,569 +0.02(+0.73%)
Dec 03, 2019 2.496 2.711 2.496 2.692 13,958,961 +0.22(+8.70%)
Dec 02, 2019 2.417 2.506 2.408 2.476 7,786,068 +0.06(+2.43%)
Nov 29, 2019 2.339 2.476 2.329 2.417 6,742,512 +0.08(+3.35%)
Nov 27, 2019 2.310 2.339 2.232 2.339 7,894,089 -0.01(-0.42%)
Nov 26, 2019 2.329 2.369 2.290 2.349 7,216,186 +0.05(+2.13%)
Nov 25, 2019 2.280 2.369 2.280 2.300 6,615,627 +0.02(+0.86%)
Nov 22, 2019 2.320 2.354 2.271 2.280 7,558,966 -0.04(-1.69%)
Nov 21, 2019 2.408 2.432 2.310 2.320 7,145,914 -0.10(-3.95%)
Nov 20, 2019 2.415 2.464 2.396 2.415 7,958,720 +0.02(+0.82%)
Nov 19, 2019 2.396 2.474 2.386 2.396 9,548,863 +0.00(+0.00%)
Nov 18, 2019 2.308 2.415 2.298 2.396 6,892,174 +0.06(+2.51%)
Nov 15, 2019 2.298 2.405 2.298 2.337 9,149,742 -0.01(-0.42%)
Nov 14, 2019 2.376 2.430 2.317 2.347 7,848,070 -0.03(-1.23%)
Nov 13, 2019 2.415 2.435 2.366 2.376 9,043,760 +0.01(+0.41%)
Nov 12, 2019 2.386 2.396 2.268 2.366 11,312,188 -0.02(-0.82%)
Nov 11, 2019 2.288 2.405 2.259 2.386 9,423,764 +0.13(+5.63%)
Nov 08, 2019 2.131 2.298 2.112 2.259 8,027,579 +0.08(+3.59%)
Nov 07, 2019 2.210 2.259 2.004 2.180 13,435,396 -0.14(-5.91%)
Nov 06, 2019 2.249 2.347 2.220 2.317 10,642,153 +0.07(+3.04%)
Nov 05, 2019 2.190 2.278 2.141 2.249 9,176,799 -0.02(-0.86%)
Nov 04, 2019 2.298 2.342 2.180 2.268 8,755,166 -0.01(-0.43%)
Nov 01, 2019 2.259 2.283 2.200 2.278 5,381,004 +0.03(+1.30%)
Oct 31, 2019 2.190 2.268 2.171 2.249 9,834,398 +0.09(+4.07%)
Oct 30, 2019 2.102 2.200 2.073 2.161 8,885,422 +0.07(+3.27%)
Oct 29, 2019 2.014 2.112 2.004 2.092 7,071,028 +0.03(+1.42%)
Oct 28, 2019 2.073 2.073 1.995 2.063 5,292,704 +0.01(+0.48%)
Oct 25, 2019 2.024 2.102 1.990 2.053 10,570,345 +0.09(+4.48%)
Oct 24, 2019 1.975 1.995 1.956 1.965 9,335,151 +0.01(+0.50%)
Oct 23, 2019 1.956 1.985 1.926 1.956 5,876,552 +0.01(+0.50%)
Oct 22, 2019 1.926 1.956 1.877 1.946 3,674,974 +0.03(+1.53%)
Oct 21, 2019 1.965 1.975 1.887 1.916 3,776,758 -0.03(-1.51%)
Oct 18, 2019 1.946 1.990 1.861 1.946 5,422,323 -0.01(-0.50%)
Oct 17, 2019 1.819 1.965 1.809 1.956 5,593,090 +0.14(+7.53%)
Oct 16, 2019 1.789 1.858 1.780 1.819 5,207,583 +0.04(+2.20%)
Oct 15, 2019 1.819 1.843 1.740 1.780 6,205,439 -0.06(-3.19%)
Oct 14, 2019 1.877 1.892 1.819 1.838 4,353,755 -0.03(-1.57%)
Oct 11, 2019 1.916 1.916 1.848 1.868 8,012,033 -0.08(-4.02%)
Oct 10, 2019 1.926 1.956 1.848 1.946 9,240,009 +0.02(+1.01%)
Oct 09, 2019 1.985 1.985 1.916 1.926 8,449,341 -0.04(-1.99%)
Oct 08, 2019 1.926 1.995 1.926 1.965 10,323,392 +0.08(+4.15%)
Oct 07, 2019 1.858 1.926 1.848 1.887 4,894,397 +0.01(+0.52%)
Oct 04, 2019 1.828 1.877 1.804 1.877 4,498,778 +0.03(+1.59%)
Oct 03, 2019 1.877 1.907 1.838 1.848 6,764,347 -0.04(-2.07%)
Oct 02, 2019 1.848 1.897 1.789 1.887 8,991,994 +0.09(+4.89%)
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.