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

Hecla Mining Company (NY: HL )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2017 5.205 5.302 5.161 5.244 3,002,929 +0.03(+0.56%)
Jul 28, 2017 5.127 5.253 5.118 5.214 3,454,678 +0.11(+2.09%)
Jul 27, 2017 5.331 5.331 5.040 5.108 6,239,300 -0.17(-3.30%)
Jul 26, 2017 5.030 5.340 5.006 5.282 5,053,694 +0.25(+5.01%)
Jul 25, 2017 5.098 5.166 5.001 5.030 4,809,806 -0.02(-0.38%)
Jul 24, 2017 5.224 5.234 5.021 5.050 2,318,456 -0.16(-3.16%)
Jul 21, 2017 5.166 5.253 5.118 5.214 3,031,709 +0.11(+2.09%)
Jul 20, 2017 5.040 5.127 5.021 5.108 2,408,069 +0.02(+0.38%)
Jul 19, 2017 5.069 5.137 5.055 5.088 2,029,105 +0.02(+0.38%)
Jul 18, 2017 5.176 5.185 5.050 5.069 3,692,613 -0.07(-1.32%)
Jul 17, 2017 5.079 5.176 5.075 5.137 3,686,034 +0.11(+2.12%)
Jul 14, 2017 5.001 5.108 4.962 5.030 5,728,448 +0.16(+3.18%)
Jul 13, 2017 5.079 5.088 4.866 4.875 4,634,305 -0.22(-4.37%)
Jul 12, 2017 5.098 5.176 5.049 5.098 4,357,055 +0.08(+1.54%)
Jul 11, 2017 5.021 5.035 4.851 5.021 4,244,489 -0.02(-0.38%)
Jul 10, 2017 4.778 5.059 4.710 5.040 5,583,172 +0.22(+4.63%)
Jul 07, 2017 4.701 4.827 4.667 4.817 5,739,389 +0.03(+0.61%)
Jul 06, 2017 4.836 4.861 4.740 4.788 4,035,749 -0.05(-1.00%)
Jul 05, 2017 4.759 4.856 4.711 4.836 4,288,863 +0.08(+1.63%)
Jul 03, 2017 4.856 4.856 4.749 4.759 3,603,694 -0.18(-3.73%)
Jun 30, 2017 4.904 5.001 4.885 4.943 3,935,649 +0.01(+0.20%)
Jun 29, 2017 4.992 5.059 4.895 4.933 3,566,431 -0.17(-3.42%)
Jun 28, 2017 5.040 5.127 4.962 5.108 4,032,808 +0.10(+1.93%)
Jun 27, 2017 5.195 5.205 5.001 5.011 4,458,316 -0.14(-2.64%)
Jun 26, 2017 5.050 5.176 5.011 5.147 5,466,490 -0.01(-0.19%)
Jun 23, 2017 5.253 5.282 5.118 5.156 6,145,440 -0.04(-0.75%)
Jun 22, 2017 5.137 5.224 5.069 5.195 5,066,015 +0.16(+3.28%)
Jun 21, 2017 4.962 5.079 4.914 5.030 4,810,105 +0.08(+1.57%)
Jun 20, 2017 5.021 5.040 4.914 4.953 4,321,284 -0.07(-1.35%)
Jun 19, 2017 4.846 5.040 4.846 5.021 7,806,633 +0.12(+2.37%)
Jun 16, 2017 4.846 4.933 4.798 4.904 32,307,502 +0.01(+0.20%)
Jun 15, 2017 5.030 5.118 4.885 4.895 9,462,209 -0.24(-4.72%)
Jun 14, 2017 5.496 5.515 5.079 5.137 8,398,588 -0.23(-4.33%)
Jun 13, 2017 5.360 5.428 5.282 5.370 7,505,100 +0.00(+0.00%)
Jun 12, 2017 5.612 5.641 5.360 5.370 8,745,033 -0.27(-4.81%)
Jun 09, 2017 5.670 5.781 5.612 5.641 5,245,837 -0.16(-2.68%)
Jun 08, 2017 5.622 5.825 5.592 5.796 5,032,644 +0.11(+1.87%)
Jun 07, 2017 5.680 5.777 5.602 5.689 5,684,866 -0.05(-0.84%)
Jun 06, 2017 5.651 5.738 5.607 5.738 6,384,018 +0.18(+3.32%)
Jun 05, 2017 5.592 5.622 5.447 5.554 4,015,129 +0.00(+0.00%)
Jun 02, 2017 5.573 5.670 5.525 5.554 4,645,780 +0.01(+0.17%)
Jun 01, 2017 5.476 5.583 5.408 5.544 4,622,875 -0.02(-0.35%)
May 31, 2017 5.670 5.709 5.476 5.563 6,063,867 -0.12(-2.05%)
May 30, 2017 5.796 5.815 5.680 5.680 4,908,173 -0.16(-2.66%)
May 26, 2017 5.815 5.912 5.815 5.835 4,584,369 +0.04(+0.67%)
May 25, 2017 5.709 5.835 5.699 5.796 5,275,489 +0.02(+0.34%)
May 24, 2017 5.670 5.786 5.607 5.777 4,978,264 +0.09(+1.53%)
May 23, 2017 5.883 5.941 5.646 5.689 6,296,866 -0.17(-2.98%)
May 22, 2017 5.757 5.922 5.748 5.864 7,065,374 +0.17(+2.93%)
May 19, 2017 5.619 5.745 5.619 5.697 11,702,023 +0.12(+2.08%)
May 18, 2017 5.697 5.735 5.474 5.580 8,616,482 -0.25(-4.32%)
May 17, 2017 5.871 5.968 5.813 5.832 10,634,282 +0.07(+1.18%)
May 16, 2017 5.687 5.784 5.687 5.764 5,730,908 +0.11(+1.88%)
May 15, 2017 5.677 5.697 5.551 5.658 7,230,302 +0.09(+1.57%)
May 12, 2017 5.493 5.619 5.474 5.571 7,515,838 +0.10(+1.77%)
May 11, 2017 5.299 5.484 5.299 5.474 6,381,688 +0.20(+3.86%)
May 10, 2017 5.319 5.367 5.241 5.270 7,492,594 +0.05(+0.93%)
May 09, 2017 5.183 5.258 5.130 5.222 4,949,547 -0.04(-0.74%)
May 08, 2017 5.135 5.345 5.052 5.261 8,402,086 +0.13(+2.45%)
May 05, 2017 4.989 5.251 4.980 5.135 7,546,344 +0.16(+3.11%)
May 04, 2017 5.028 5.057 4.893 4.980 7,341,055 -0.13(-2.47%)
May 03, 2017 5.096 5.261 5.019 5.106 7,205,639 -0.02(-0.38%)
May 02, 2017 5.115 5.212 5.096 5.125 6,302,174 +0.01(+0.19%)
May 01, 2017 5.212 5.290 5.067 5.115 7,704,396 -0.16(-3.12%)
Apr 28, 2017 5.193 5.319 5.164 5.280 7,822,679 +0.12(+2.25%)
Apr 27, 2017 5.329 5.329 5.115 5.164 7,951,035 -0.17(-3.27%)
Apr 26, 2017 5.125 5.377 5.120 5.338 9,566,453 +0.18(+3.57%)
Apr 25, 2017 5.261 5.338 5.019 5.154 11,055,246 -0.17(-3.27%)
Apr 24, 2017 5.203 5.377 5.183 5.329 6,919,411 +0.03(+0.55%)
Apr 21, 2017 5.387 5.406 5.280 5.299 6,899,716 -0.09(-1.62%)
Apr 20, 2017 5.348 5.406 5.261 5.387 8,036,202 +0.04(+0.72%)
Apr 19, 2017 5.590 5.600 5.251 5.348 11,999,312 -0.31(-5.48%)
Apr 18, 2017 5.629 5.677 5.484 5.658 7,165,176 +0.03(+0.52%)
Apr 17, 2017 5.813 5.842 5.571 5.629 8,318,711 -0.18(-3.17%)
Apr 13, 2017 5.629 5.978 5.629 5.813 16,071,621 +0.35(+6.38%)
Apr 12, 2017 5.445 5.484 5.280 5.464 6,511,324 +0.01(+0.18%)
Apr 11, 2017 5.280 5.513 5.251 5.454 6,590,771 +0.25(+4.84%)
Apr 10, 2017 5.193 5.256 5.135 5.203 3,856,935 -0.03(-0.56%)
Apr 07, 2017 5.309 5.372 5.203 5.232 5,329,889 +0.00(+0.00%)
Apr 06, 2017 5.183 5.280 5.144 5.232 4,629,032 +0.02(+0.37%)
Apr 05, 2017 5.174 5.246 5.135 5.212 4,755,483 -0.02(-0.37%)
Apr 04, 2017 5.212 5.270 5.193 5.232 4,254,144 +0.07(+1.31%)
Apr 03, 2017 5.135 5.212 5.106 5.164 4,777,003 +0.04(+0.76%)
Mar 31, 2017 5.009 5.174 4.989 5.125 5,816,924 +0.10(+1.93%)
Mar 30, 2017 4.960 5.040 4.960 5.028 3,310,056 +0.01(+0.19%)
Mar 29, 2017 4.989 5.086 4.970 5.019 3,014,387 +0.01(+0.19%)
Mar 28, 2017 5.048 5.096 4.931 5.009 4,125,231 -0.04(-0.77%)
Mar 27, 2017 5.019 5.081 4.893 5.048 4,879,064 +0.15(+2.96%)
Mar 24, 2017 4.912 5.033 4.893 4.902 4,329,599 -0.02(-0.39%)
Mar 23, 2017 5.028 5.055 4.854 4.922 5,420,067 -0.08(-1.55%)
Mar 22, 2017 4.999 5.067 4.922 4.999 6,299,627 +0.02(+0.39%)
Mar 21, 2017 4.960 5.067 4.912 4.980 8,129,408 +0.03(+0.59%)
Mar 20, 2017 4.893 4.960 4.825 4.951 4,314,439 +0.07(+1.39%)
Mar 17, 2017 4.893 4.970 4.805 4.883 9,243,440 -0.02(-0.40%)
Mar 16, 2017 5.077 5.102 4.815 4.902 7,280,491 -0.01(-0.20%)
Mar 15, 2017 4.602 4.960 4.558 4.912 8,776,215 +0.40(+8.80%)
Mar 14, 2017 4.728 4.776 4.466 4.515 8,333,499 -0.23(-4.90%)
Mar 13, 2017 4.810 4.679 4.747 6,059,988 +0.06(+1.24%)
Mar 10, 2017 4.602 4.757 4.573 4.689 7,048,067 +0.12(+2.54%)
Mar 09, 2017 4.650 4.728 4.553 4.573 5,266,482 -0.09(-1.87%)
Mar 08, 2017 4.699 4.767 4.650 4.660 5,758,546 -0.12(-2.43%)
Mar 07, 2017 4.796 4.902 4.708 4.776 5,988,751 -0.07(-1.40%)
Mar 06, 2017 5.077 5.086 4.786 4.844 7,941,701 -0.25(-4.94%)
Mar 03, 2017 5.009 5.135 4.893 5.096 8,884,429 +0.10(+1.94%)
Mar 02, 2017 5.270 5.348 4.989 4.999 9,315,158 -0.42(-7.82%)
Mar 01, 2017 5.326 5.462 5.258 5.423 7,989,374 +0.02(+0.36%)
Feb 28, 2017 5.481 5.568 5.297 5.404 9,699,237 +0.00(+0.00%)
Feb 27, 2017 5.675 5.878 5.365 5.404 11,035,808 -0.31(-5.42%)
Feb 24, 2017 6.014 6.062 5.675 5.713 8,830,958 -0.16(-2.80%)
Feb 23, 2017 6.295 6.343 5.825 5.878 11,673,292 -0.28(-4.56%)
Feb 22, 2017 6.343 6.411 6.111 6.159 8,254,465 -0.24(-3.78%)
Feb 21, 2017 6.256 6.508 6.207 6.401 6,162,970 +0.03(+0.46%)
Feb 17, 2017 6.372 6.372 6.372 0 +0.01(+0.15%)
Feb 16, 2017 6.275 6.430 6.275 6.362 5,451,836 +0.12(+1.86%)
Feb 15, 2017 6.217 6.295 6.159 6.246 6,247,864 -0.08(-1.23%)
Feb 14, 2017 6.353 6.372 6.188 6.324 5,761,787 +0.04(+0.62%)
Feb 13, 2017 6.333 6.430 6.275 6.285 4,150,202 -0.09(-1.37%)
Feb 10, 2017 6.217 6.401 6.178 6.372 5,128,702 +0.09(+1.39%)
Feb 09, 2017 6.498 6.527 6.198 6.285 7,717,284 -0.20(-3.13%)
Feb 08, 2017 6.469 6.566 6.420 6.488 4,969,353 +0.10(+1.52%)
Feb 07, 2017 6.459 6.566 6.362 6.391 5,921,468 -0.12(-1.79%)
Feb 06, 2017 6.391 6.537 6.343 6.508 6,025,159 +0.17(+2.75%)
Feb 03, 2017 6.246 6.382 6.236 6.333 3,932,394 +0.06(+0.93%)
Feb 02, 2017 6.362 6.411 6.246 6.275 5,262,790 -0.01(-0.15%)
Feb 01, 2017 6.149 6.285 6.081 6.285 7,759,953 +0.05(+0.78%)
Jan 31, 2017 6.246 6.261 6.159 6.236 7,243,306 +0.15(+2.38%)
Jan 30, 2017 6.207 6.256 6.067 6.091 6,815,611 -0.05(-0.79%)
Jan 27, 2017 5.927 6.149 5.917 6.140 5,167,222 +0.20(+3.43%)
Jan 26, 2017 5.965 6.043 5.907 5.936 6,473,923 -0.16(-2.70%)
Jan 25, 2017 5.956 6.140 5.912 6.101 7,347,506 -0.03(-0.47%)
Jan 24, 2017 6.217 6.420 6.072 6.130 11,324,149 -0.12(-1.86%)
Jan 23, 2017 6.014 6.265 5.956 6.246 8,875,837 +0.30(+5.05%)
Jan 20, 2017 5.830 5.975 5.810 5.946 6,319,054 +0.10(+1.66%)
Jan 19, 2017 5.752 5.931 5.743 5.849 5,336,978 -0.02(-0.33%)
Jan 18, 2017 5.897 5.999 5.791 5.868 6,495,873 -0.03(-0.49%)
Jan 17, 2017 5.975 5.994 5.868 5.897 6,887,800 +0.12(+2.01%)
Jan 13, 2017 5.781 5.781 5.781 0 +0.15(+2.75%)
Jan 12, 2017 5.762 5.830 5.578 5.626 7,730,723 +0.02(+0.35%)
Jan 11, 2017 5.617 5.713 5.462 5.607 7,583,733 -0.03(-0.52%)
Jan 10, 2017 5.539 5.733 5.539 5.636 8,206,726 +0.15(+2.83%)
Jan 09, 2017 5.588 5.646 5.442 5.481 6,799,363 -0.01(-0.18%)
Jan 06, 2017 5.568 5.665 5.404 5.491 8,363,791 -0.15(-2.74%)
Jan 05, 2017 5.471 5.791 5.442 5.646 10,052,187 +0.25(+4.67%)
Jan 04, 2017 5.394 5.433 5.268 5.394 9,858,187 +0.07(+1.27%)
Jan 03, 2017 5.132 5.336 5.094 5.326 10,297,761 +0.25(+4.96%)
Dec 30, 2016 5.074 5.074 5.074 0 -0.24(-4.55%)
Dec 29, 2016 5.152 5.316 5.123 5.316 12,314,312 +0.22(+4.37%)
Dec 28, 2016 5.181 5.182 5.070 5.094 10,284,278 -0.08(-1.50%)
Dec 27, 2016 5.220 5.220 5.055 5.171 12,718,212 +0.08(+1.52%)
Dec 23, 2016 5.094 5.094 5.094 0 +0.13(+2.53%)
Dec 22, 2016 5.074 5.200 4.953 4.968 11,854,826 -0.15(-2.84%)
Dec 21, 2016 5.181 5.210 5.055 5.113 11,357,514 -0.05(-0.94%)
Dec 20, 2016 5.152 5.210 4.978 5.162 20,548,604 -0.14(-2.56%)
Dec 19, 2016 5.200 5.346 5.152 5.297 17,878,924 +0.08(+1.48%)
Dec 16, 2016 5.287 5.384 5.132 5.220 26,128,130 -0.03(-0.55%)
Dec 15, 2016 5.442 5.491 5.142 5.249 23,150,670 -0.45(-7.82%)
Dec 14, 2016 6.014 6.081 5.675 5.694 14,862,155 -0.24(-4.08%)
Dec 13, 2016 5.849 5.981 5.772 5.936 15,136,517 +0.08(+1.32%)
Dec 12, 2016 5.868 6.014 5.820 5.859 11,552,830 +0.07(+1.17%)
Dec 09, 2016 6.052 6.111 5.694 5.791 21,909,440 -0.33(-5.38%)
Dec 08, 2016 6.207 6.227 6.033 6.120 11,970,630 -0.08(-1.25%)
Dec 07, 2016 6.343 6.411 6.130 6.198 12,626,762 +0.13(+2.07%)
Dec 06, 2016 6.295 6.449 6.004 6.072 17,061,704 -0.22(-3.54%)
Dec 05, 2016 6.062 6.412 5.994 6.295 15,781,747 +0.14(+2.20%)
Dec 02, 2016 5.878 6.198 5.839 6.159 15,195,084 +0.32(+5.47%)
Dec 01, 2016 5.820 5.985 5.665 5.839 14,800,600 -0.05(-0.82%)
Nov 30, 2016 5.965 6.002 5.704 5.888 18,171,944 -0.15(-2.56%)
Nov 29, 2016 5.810 6.111 5.723 6.043 15,834,491 +0.08(+1.30%)
Nov 28, 2016 5.985 6.004 5.781 5.965 17,207,966 +0.13(+2.16%)
Nov 25, 2016 5.752 5.927 5.684 5.839 9,320,846 +0.12(+2.03%)
Nov 23, 2016 5.723 5.723 5.723 0 -0.34(-5.59%)
Nov 22, 2016 6.043 6.101 5.796 6.062 15,254,662 +0.12(+1.95%)
Nov 21, 2016 5.830 6.052 5.820 5.946 12,713,338 +0.19(+3.37%)
Nov 18, 2016 5.733 5.868 5.636 5.752 14,449,724 -0.05(-0.83%)
Nov 17, 2016 5.946 6.072 5.684 5.801 9,671,166 -0.12(-2.08%)
Nov 16, 2016 6.089 6.108 5.682 5.924 9,970,641 -0.18(-3.01%)
Nov 15, 2016 5.682 6.137 5.682 6.108 10,262,715 +0.35(+6.05%)
Nov 14, 2016 5.701 5.924 5.469 5.760 13,462,473 -0.08(-1.33%)
Nov 11, 2016 6.224 6.321 5.740 5.837 12,117,884 -0.30(-4.89%)
Nov 10, 2016 6.853 6.853 6.089 6.137 16,858,570 -0.87(-12.43%)
Nov 09, 2016 7.202 7.395 6.921 7.008 22,779,240 +0.07(+0.98%)
Nov 08, 2016 6.389 7.115 6.360 6.941 33,635,148 +0.53(+8.31%)
Nov 07, 2016 6.060 6.457 6.002 6.408 22,978,046 +0.15(+2.48%)
Nov 04, 2016 6.050 6.273 6.050 6.253 14,288,932 +0.16(+2.70%)
Nov 03, 2016 5.876 6.118 5.847 6.089 7,931,595 +0.15(+2.44%)
Nov 02, 2016 6.185 6.273 5.856 5.943 12,838,169 -0.11(-1.76%)
Nov 01, 2016 6.011 6.195 5.973 6.050 9,675,649 +0.25(+4.34%)
Oct 31, 2016 5.614 5.808 5.561 5.798 6,610,278 +0.17(+3.10%)
Oct 28, 2016 5.547 5.740 5.518 5.624 6,487,721 +0.05(+0.87%)
Oct 27, 2016 5.634 5.721 5.459 5.576 6,950,605 -0.06(-1.03%)
Oct 26, 2016 5.769 5.798 5.537 5.634 6,114,672 -0.15(-2.51%)
Oct 25, 2016 5.750 5.905 5.643 5.779 8,598,723 +0.19(+3.47%)
Oct 24, 2016 5.789 5.856 5.450 5.585 8,123,337 -0.14(-2.37%)
Oct 21, 2016 5.721 5.818 5.682 5.721 5,308,731 -0.06(-1.01%)
Oct 20, 2016 5.876 5.905 5.692 5.779 7,035,878 -0.09(-1.49%)
Oct 19, 2016 5.847 5.992 5.769 5.866 9,966,969 +0.13(+2.19%)
Oct 18, 2016 5.576 5.789 5.498 5.740 8,910,827 +0.32(+5.89%)
Oct 17, 2016 5.092 5.450 5.092 5.421 8,187,050 +0.35(+6.87%)
Oct 14, 2016 5.014 5.159 4.971 5.072 6,812,245 -0.02(-0.38%)
Oct 13, 2016 5.072 5.217 4.995 5.092 5,555,983 +0.02(+0.38%)
Oct 12, 2016 4.975 5.126 4.937 5.072 6,989,867 +0.12(+2.34%)
Oct 11, 2016 4.975 5.101 4.937 4.956 6,469,542 -0.15(-2.85%)
Oct 10, 2016 5.150 5.256 5.092 5.101 6,544,296 +0.03(+0.57%)
Oct 07, 2016 5.121 5.237 4.971 5.072 10,322,029 +0.07(+1.35%)
Oct 06, 2016 4.840 5.087 4.772 5.005 10,667,111 -0.01(-0.19%)
Oct 05, 2016 5.130 5.130 4.859 5.014 8,265,979 +0.03(+0.58%)
Oct 04, 2016 5.285 5.295 4.917 4.985 13,077,052 -0.48(-8.85%)
Oct 03, 2016 5.508 5.585 5.392 5.469 5,309,436 -0.05(-0.88%)
Sep 30, 2016 5.692 5.740 5.508 5.518 8,612,549 -0.05(-0.87%)
Sep 29, 2016 5.537 5.692 5.498 5.566 10,424,906 -0.07(-1.20%)
Sep 28, 2016 5.450 5.711 5.353 5.634 10,227,635 +0.21(+3.93%)
Sep 27, 2016 5.595 5.595 5.276 5.421 12,212,871 -0.21(-3.78%)
Sep 26, 2016 5.760 5.885 5.634 5.634 6,884,358 -0.17(-3.00%)
Sep 23, 2016 5.905 6.002 5.731 5.808 7,784,095 -0.15(-2.60%)
Sep 22, 2016 5.943 6.181 5.847 5.963 13,509,413 +0.09(+1.48%)
Sep 21, 2016 5.566 5.900 5.561 5.876 14,293,617 +0.39(+7.05%)
Sep 20, 2016 5.372 5.498 5.353 5.489 7,324,081 +0.08(+1.43%)
Sep 19, 2016 5.421 5.518 5.353 5.411 10,658,844 +0.08(+1.45%)
Sep 16, 2016 5.314 5.537 5.305 5.334 75,676,112 -0.06(-1.08%)
Sep 15, 2016 5.198 5.469 5.043 5.392 16,546,579 +0.21(+4.11%)
Sep 14, 2016 5.314 5.430 5.121 5.179 14,284,517 -0.05(-0.93%)
Sep 13, 2016 5.585 5.585 5.102 5.227 19,346,384 -0.38(-6.74%)
Sep 12, 2016 5.353 5.634 5.285 5.605 15,117,948 +0.12(+2.12%)
Sep 09, 2016 5.953 5.953 5.430 5.489 12,998,168 -0.55(-9.13%)
Sep 08, 2016 6.098 6.205 5.973 6.040 8,716,770 -0.06(-0.95%)
Sep 07, 2016 6.118 6.118 5.885 6.098 11,733,834 +0.00(+0.00%)
Sep 06, 2016 5.943 6.108 5.856 6.098 13,205,157 +0.38(+6.60%)
Sep 02, 2016 5.760 5.721 5.721 5.721 12,536,428 +0.19(+3.50%)
Sep 01, 2016 5.392 5.547 5.305 5.527 10,714,504 +0.13(+2.33%)
Aug 31, 2016 5.363 5.469 5.266 5.401 10,472,349 +0.03(+0.54%)
Aug 30, 2016 5.614 5.692 5.276 5.372 10,528,418 -0.29(-5.13%)
Aug 29, 2016 5.508 5.745 5.469 5.663 7,508,018 +0.11(+1.92%)
Aug 26, 2016 5.682 5.842 5.440 5.556 20,614,850 -0.02(-0.35%)
Aug 25, 2016 5.305 5.663 5.169 5.576 16,532,728 +0.24(+4.54%)
Aug 24, 2016 6.050 6.055 5.201 5.334 22,925,682 -0.79(-12.95%)
Aug 23, 2016 6.408 6.437 6.108 6.127 12,217,503 -0.26(-4.09%)
Aug 22, 2016 6.389 6.427 6.137 6.389 10,192,985 -0.15(-2.37%)
Aug 19, 2016 6.728 6.757 6.524 6.544 13,327,489 -0.34(-4.89%)
Aug 18, 2016 6.861 6.909 6.725 6.880 8,373,627 +0.11(+1.57%)
Aug 17, 2016 6.774 6.866 6.512 6.774 10,842,604 -0.05(-0.71%)
Aug 16, 2016 6.890 6.938 6.783 6.822 7,364,014 -0.03(-0.42%)
Aug 15, 2016 6.774 6.938 6.735 6.851 8,398,536 +0.09(+1.29%)
Aug 12, 2016 6.890 6.919 6.707 6.764 7,634,535 -0.09(-1.27%)
Aug 11, 2016 6.899 7.025 6.803 6.851 10,369,804 -0.06(-0.84%)
Aug 10, 2016 6.948 7.016 6.774 6.909 10,668,057 +0.14(+2.00%)
Aug 09, 2016 6.667 6.866 6.648 6.774 12,348,889 +0.21(+3.24%)
Aug 08, 2016 6.396 6.677 6.348 6.561 9,148,291 +0.27(+4.31%)
Aug 05, 2016 6.164 6.338 6.058 6.290 7,941,297 -0.11(-1.66%)
Aug 04, 2016 6.406 6.425 6.241 6.396 8,988,790 +0.15(+2.48%)
Aug 03, 2016 6.241 6.266 5.883 6.241 8,563,160 -0.10(-1.53%)
Aug 02, 2016 6.483 6.512 6.252 6.338 10,100,328 -0.05(-0.76%)
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.