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

Hecla Mining Company (NY: HL )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2016 5.690 5.738 5.506 5.516 8,615,409 -0.05(-0.87%)
Sep 29, 2016 5.535 5.690 5.496 5.564 10,428,367 -0.07(-1.20%)
Sep 28, 2016 5.448 5.709 5.351 5.632 10,231,031 +0.21(+3.93%)
Sep 27, 2016 5.593 5.593 5.274 5.419 12,216,926 -0.21(-3.78%)
Sep 26, 2016 5.758 5.883 5.632 5.632 6,886,644 -0.17(-3.00%)
Sep 23, 2016 5.903 6.000 5.729 5.806 7,786,680 -0.15(-2.60%)
Sep 22, 2016 5.942 6.179 5.845 5.961 13,513,898 +0.09(+1.48%)
Sep 21, 2016 5.564 5.898 5.559 5.874 14,298,362 +0.39(+7.05%)
Sep 20, 2016 5.371 5.496 5.351 5.487 7,326,512 +0.08(+1.43%)
Sep 19, 2016 5.419 5.516 5.351 5.409 10,662,383 +0.08(+1.45%)
Sep 16, 2016 5.313 5.535 5.303 5.332 75,701,240 -0.06(-1.08%)
Sep 15, 2016 5.196 5.467 5.042 5.390 16,552,073 +0.21(+4.11%)
Sep 14, 2016 5.313 5.429 5.119 5.177 14,289,260 -0.05(-0.93%)
Sep 13, 2016 5.583 5.583 5.100 5.225 19,352,808 -0.38(-6.74%)
Sep 12, 2016 5.351 5.632 5.284 5.603 15,122,967 +0.12(+2.12%)
Sep 09, 2016 5.951 5.951 5.429 5.487 13,002,483 -0.55(-9.13%)
Sep 08, 2016 6.096 6.203 5.971 6.038 8,719,664 -0.06(-0.95%)
Sep 07, 2016 6.116 6.116 5.883 6.096 11,737,729 +0.00(+0.00%)
Sep 06, 2016 5.942 6.106 5.854 6.096 13,209,542 +0.38(+6.60%)
Sep 02, 2016 5.758 5.719 5.719 5.719 12,540,590 +0.19(+3.50%)
Sep 01, 2016 5.390 5.545 5.303 5.525 10,718,061 +0.13(+2.33%)
Aug 31, 2016 5.361 5.467 5.264 5.400 10,475,826 +0.03(+0.54%)
Aug 30, 2016 5.613 5.690 5.274 5.371 10,531,913 -0.29(-5.13%)
Aug 29, 2016 5.506 5.743 5.467 5.661 7,510,510 +0.11(+1.92%)
Aug 26, 2016 5.680 5.840 5.438 5.554 20,621,694 -0.02(-0.35%)
Aug 25, 2016 5.303 5.661 5.167 5.574 16,538,217 +0.24(+4.54%)
Aug 24, 2016 6.048 6.053 5.199 5.332 22,933,292 -0.79(-12.95%)
Aug 23, 2016 6.406 6.435 6.106 6.125 12,221,559 -0.26(-4.09%)
Aug 22, 2016 6.387 6.425 6.135 6.387 10,196,369 -0.15(-2.37%)
Aug 19, 2016 6.725 6.754 6.522 6.541 13,331,913 -0.34(-4.89%)
Aug 18, 2016 6.858 6.907 6.723 6.878 8,376,407 +0.11(+1.57%)
Aug 17, 2016 6.771 6.863 6.510 6.771 10,846,204 -0.05(-0.71%)
Aug 16, 2016 6.887 6.936 6.781 6.820 7,366,459 -0.03(-0.42%)
Aug 15, 2016 6.771 6.936 6.733 6.849 8,401,324 +0.09(+1.29%)
Aug 12, 2016 6.887 6.916 6.704 6.762 7,637,070 -0.09(-1.27%)
Aug 11, 2016 6.897 7.023 6.800 6.849 10,373,247 -0.06(-0.84%)
Aug 10, 2016 6.945 7.013 6.771 6.907 10,671,599 +0.14(+2.00%)
Aug 09, 2016 6.665 6.863 6.646 6.771 12,352,988 +0.21(+3.24%)
Aug 08, 2016 6.394 6.675 6.346 6.559 9,151,328 +0.27(+4.31%)
Aug 05, 2016 6.162 6.336 6.056 6.288 7,943,933 -0.11(-1.66%)
Aug 04, 2016 6.404 6.423 6.239 6.394 8,991,774 +0.15(+2.48%)
Aug 03, 2016 6.239 6.263 5.881 6.239 8,566,003 -0.10(-1.53%)
Aug 02, 2016 6.481 6.510 6.250 6.336 10,103,681 -0.05(-0.76%)
Aug 01, 2016 6.355 6.384 6.181 6.384 10,338,906 +0.11(+1.69%)
Jul 29, 2016 6.220 6.346 6.094 6.278 9,269,572 +0.18(+3.02%)
Jul 28, 2016 6.017 6.172 5.915 6.094 8,934,916 +0.12(+1.94%)
Jul 27, 2016 5.785 6.065 5.669 5.978 12,900,016 +0.26(+4.57%)
Jul 26, 2016 5.591 5.756 5.548 5.717 6,198,598 +0.19(+3.50%)
Jul 25, 2016 5.746 5.746 5.475 5.523 11,132,447 -0.30(-5.15%)
Jul 22, 2016 5.765 5.877 5.678 5.823 6,950,886 -0.02(-0.33%)
Jul 21, 2016 5.552 5.910 5.514 5.843 11,308,634 +0.35(+6.34%)
Jul 20, 2016 5.765 5.785 5.456 5.494 17,295,886 -0.45(-7.64%)
Jul 19, 2016 5.997 6.065 5.920 5.949 5,855,107 -0.08(-1.28%)
Jul 18, 2016 5.939 6.026 5.901 6.026 8,041,970 +0.03(+0.48%)
Jul 15, 2016 5.988 6.085 5.959 5.997 7,156,614 -0.03(-0.48%)
Jul 14, 2016 5.872 6.094 5.785 6.026 8,934,475 -0.01(-0.16%)
Jul 13, 2016 5.746 6.133 5.746 6.036 10,631,162 +0.41(+7.22%)
Jul 12, 2016 5.814 5.872 5.620 5.630 11,943,382 -0.22(-3.80%)
Jul 11, 2016 5.814 5.949 5.731 5.852 10,452,752 +0.00(+0.00%)
Jul 08, 2016 5.465 5.881 5.475 5.852 9,549,524 +0.38(+6.89%)
Jul 07, 2016 5.465 5.494 5.253 5.475 9,826,186 -0.10(-1.74%)
Jul 06, 2016 5.436 5.582 5.378 5.572 9,054,592 +0.23(+4.35%)
Jul 05, 2016 5.378 5.378 5.156 5.340 14,383,076 +0.08(+1.47%)
Jul 01, 2016 5.030 5.262 5.262 5.262 8,981,185 +0.33(+6.67%)
Jun 30, 2016 4.827 4.938 4.740 4.933 9,867,727 +0.15(+3.24%)
Jun 29, 2016 4.634 4.827 4.614 4.779 8,087,210 +0.22(+4.88%)
Jun 28, 2016 4.498 4.672 4.469 4.556 5,982,971 -0.01(-0.21%)
Jun 27, 2016 4.605 4.711 4.450 4.566 12,442,077 +0.00(+0.00%)
Jun 24, 2016 4.672 4.692 4.527 4.566 14,314,163 +0.06(+1.29%)
Jun 23, 2016 4.430 4.562 4.411 4.508 7,206,834 +0.03(+0.65%)
Jun 22, 2016 4.488 4.537 4.397 4.479 7,329,293 +0.04(+0.87%)
Jun 21, 2016 4.421 4.488 4.382 4.440 7,930,180 -0.06(-1.29%)
Jun 20, 2016 4.227 4.546 4.208 4.498 8,865,562 +0.15(+3.33%)
Jun 17, 2016 4.334 4.435 4.256 4.353 28,643,996 +0.07(+1.58%)
Jun 16, 2016 4.566 4.566 4.180 4.285 10,773,727 -0.12(-2.64%)
Jun 15, 2016 4.160 4.459 4.150 4.401 9,818,752 +0.22(+5.32%)
Jun 14, 2016 4.353 4.363 4.043 4.179 11,861,312 -0.17(-4.00%)
Jun 13, 2016 4.459 4.479 4.256 4.353 10,079,910 +0.01(+0.22%)
Jun 10, 2016 4.546 4.595 4.334 4.343 9,167,023 -0.16(-3.65%)
Jun 09, 2016 4.498 4.566 4.411 4.508 12,315,963 +0.02(+0.43%)
Jun 08, 2016 4.498 4.585 4.450 4.488 11,849,069 +0.23(+5.45%)
Jun 07, 2016 4.227 4.358 4.218 4.256 5,881,192 -0.06(-1.35%)
Jun 06, 2016 4.305 4.334 4.179 4.314 9,221,172 +0.02(+0.45%)
Jun 03, 2016 4.005 4.314 3.995 4.295 11,837,300 +0.46(+12.12%)
Jun 02, 2016 3.850 3.918 3.773 3.831 6,964,670 -0.02(-0.50%)
Jun 01, 2016 3.908 3.976 3.773 3.850 8,913,957 -0.08(-1.97%)
May 31, 2016 3.792 3.966 3.718 3.927 7,966,307 +0.15(+3.84%)
May 27, 2016 3.869 3.782 3.782 3.782 7,777,773 -0.15(-3.69%)
May 26, 2016 4.043 4.121 3.889 3.927 7,738,153 -0.03(-0.73%)
May 25, 2016 3.773 4.005 3.705 3.956 10,611,509 +0.21(+5.68%)
May 24, 2016 3.937 3.995 3.724 3.744 12,216,007 -0.36(-8.73%)
May 23, 2016 4.024 4.189 3.956 4.101 6,272,565 +0.00(+0.06%)
May 20, 2016 4.051 4.109 3.973 4.099 6,256,488 +0.09(+2.17%)
May 19, 2016 3.848 4.060 3.770 4.012 7,605,932 +0.03(+0.73%)
May 18, 2016 4.389 4.428 3.925 3.983 12,485,807 -0.44(-10.04%)
May 17, 2016 4.292 4.573 4.244 4.428 12,053,029 +0.15(+3.62%)
May 16, 2016 4.370 4.408 4.186 4.273 8,591,060 +0.06(+1.38%)
May 13, 2016 4.167 4.370 4.138 4.215 11,177,007 +0.08(+1.87%)
May 12, 2016 4.138 4.273 4.099 4.138 10,574,418 -0.01(-0.23%)
May 11, 2016 4.109 4.186 3.973 4.147 10,677,030 +0.13(+3.13%)
May 10, 2016 3.838 4.056 3.790 4.022 9,161,189 +0.18(+4.79%)
May 09, 2016 4.002 4.002 3.828 3.838 11,305,531 -0.31(-7.46%)
May 06, 2016 4.002 4.157 3.954 4.147 14,485,458 +0.25(+6.45%)
May 05, 2016 3.906 4.109 3.867 3.896 16,955,516 +0.15(+3.87%)
May 04, 2016 3.819 4.012 3.712 3.751 10,516,356 -0.16(-4.20%)
May 03, 2016 4.070 4.089 3.770 3.915 12,801,698 -0.16(-4.03%)
May 02, 2016 4.215 4.215 3.993 4.080 12,688,298 -0.09(-2.09%)
Apr 29, 2016 4.051 4.196 4.041 4.167 14,516,420 +0.19(+4.87%)
Apr 28, 2016 3.848 4.109 3.780 3.973 13,751,027 +0.15(+4.05%)
Apr 27, 2016 3.828 3.857 3.683 3.819 9,813,804 +0.02(+0.51%)
Apr 26, 2016 3.645 3.809 3.596 3.799 9,348,450 +0.18(+5.08%)
Apr 25, 2016 3.625 3.722 3.572 3.616 8,488,842 +0.02(+0.54%)
Apr 22, 2016 3.722 3.819 3.510 3.596 11,869,450 -0.12(-3.12%)
Apr 21, 2016 3.732 3.828 3.587 3.712 11,665,348 +0.14(+3.78%)
Apr 20, 2016 3.732 3.886 3.558 3.577 15,293,597 -0.15(-3.90%)
Apr 19, 2016 3.432 3.828 3.364 3.722 17,048,648 +0.48(+14.93%)
Apr 18, 2016 3.190 3.297 3.142 3.239 6,938,410 +0.09(+2.76%)
Apr 15, 2016 3.007 3.181 2.958 3.152 6,630,547 +0.17(+5.84%)
Apr 14, 2016 3.055 3.084 2.910 2.978 6,803,853 -0.09(-2.84%)
Apr 13, 2016 3.036 3.132 2.997 3.065 6,214,158 -0.01(-0.31%)
Apr 12, 2016 3.055 3.084 2.978 3.074 8,406,218 +0.04(+1.27%)
Apr 11, 2016 2.900 3.045 2.900 3.036 11,657,439 +0.17(+6.08%)
Apr 08, 2016 2.717 2.871 2.717 2.862 7,550,576 +0.09(+3.14%)
Apr 07, 2016 2.784 2.813 2.741 2.775 7,110,811 +0.04(+1.41%)
Apr 06, 2016 2.678 2.755 2.649 2.736 4,108,087 +0.02(+0.71%)
Apr 05, 2016 2.697 2.731 2.620 2.717 4,214,009 +0.08(+2.93%)
Apr 04, 2016 2.717 2.755 2.639 2.639 5,214,473 -0.11(-3.87%)
Apr 01, 2016 2.581 2.755 2.572 2.746 5,435,561 +0.06(+2.16%)
Mar 31, 2016 2.775 2.804 2.690 2.688 4,124,864 -0.03(-1.07%)
Mar 30, 2016 2.707 2.813 2.688 2.717 6,870,501 -0.03(-1.06%)
Mar 29, 2016 2.620 2.755 2.572 2.746 8,024,912 +0.15(+5.58%)
Mar 28, 2016 2.630 2.639 2.552 2.601 4,368,246 +0.00(+0.00%)
Mar 24, 2016 2.581 2.601 2.601 2.601 6,863,419 +0.05(+1.89%)
Mar 23, 2016 2.620 2.692 2.543 2.552 9,938,910 -0.20(-7.37%)
Mar 22, 2016 2.823 2.842 2.697 2.755 6,911,677 -0.03(-1.04%)
Mar 21, 2016 2.765 2.852 2.746 2.784 6,429,791 +0.03(+1.05%)
Mar 18, 2016 2.678 2.828 2.678 2.755 17,508,564 +0.05(+1.79%)
Mar 17, 2016 2.736 2.852 2.668 2.707 14,041,318 +0.01(+0.36%)
Mar 16, 2016 2.465 2.721 2.398 2.697 9,895,141 +0.21(+8.24%)
Mar 15, 2016 2.569 2.569 2.424 2.492 10,455,031 -0.08(-3.01%)
Mar 14, 2016 2.646 2.680 2.521 2.569 8,392,892 -0.03(-1.12%)
Mar 11, 2016 2.588 2.666 2.550 2.598 8,875,578 +0.01(+0.37%)
Mar 10, 2016 2.588 2.675 2.530 2.588 11,446,450 +0.06(+2.29%)
Mar 09, 2016 2.415 2.559 2.386 2.530 7,238,658 +0.03(+1.16%)
Mar 08, 2016 2.782 2.801 2.482 2.501 11,020,499 -0.27(-9.76%)
Mar 07, 2016 2.656 2.820 2.617 2.772 10,891,614 +0.20(+7.89%)
Mar 04, 2016 2.637 2.791 2.559 2.569 11,321,969 -0.04(-1.48%)
Mar 03, 2016 2.482 2.656 2.482 2.608 10,599,367 +0.12(+4.65%)
Mar 02, 2016 2.415 2.521 2.405 2.492 7,090,145 +0.06(+2.38%)
Mar 01, 2016 2.511 2.530 2.386 2.434 6,772,507 -0.07(-2.70%)
Feb 29, 2016 2.405 2.501 2.405 2.501 5,780,615 +0.11(+4.44%)
Feb 26, 2016 2.395 2.458 2.357 2.395 7,538,007 -0.05(-1.98%)
Feb 25, 2016 2.376 2.463 2.376 2.444 6,593,970 +0.04(+1.61%)
Feb 24, 2016 2.415 2.434 2.366 2.405 10,393,650 +0.09(+3.75%)
Feb 23, 2016 2.270 2.443 2.231 2.318 10,549,505 +0.06(+2.56%)
Feb 22, 2016 2.183 2.299 2.173 2.260 8,031,269 -0.02(-0.85%)
Feb 19, 2016 2.328 2.366 2.250 2.279 7,420,590 -0.06(-2.48%)
Feb 18, 2016 2.163 2.357 2.144 2.337 8,778,543 +0.14(+6.61%)
Feb 17, 2016 2.125 2.202 2.048 2.192 8,869,125 +0.11(+5.09%)
Feb 16, 2016 2.144 2.241 2.028 2.086 8,880,607 -0.15(-6.90%)
Feb 12, 2016 2.144 2.241 2.241 2.241 10,820,993 +0.06(+2.65%)
Feb 11, 2016 2.173 2.246 2.077 2.183 15,230,808 +0.15(+7.62%)
Feb 10, 2016 1.999 2.048 1.883 2.028 10,210,846 +0.01(+0.48%)
Feb 09, 2016 2.173 2.192 1.990 2.019 9,772,525 -0.14(-6.70%)
Feb 08, 2016 2.154 2.250 2.134 2.163 10,384,958 +0.05(+2.28%)
Feb 05, 2016 1.961 2.115 1.912 2.115 8,876,262 +0.13(+6.31%)
Feb 04, 2016 1.961 2.028 1.951 1.990 7,845,885 +0.08(+4.04%)
Feb 03, 2016 1.816 1.932 1.806 1.912 8,695,558 +0.12(+6.45%)
Feb 02, 2016 1.816 1.854 1.763 1.796 4,380,265 -0.06(-3.13%)
Feb 01, 2016 1.825 1.854 1.787 1.854 4,520,061 +0.06(+3.23%)
Jan 29, 2016 1.671 1.801 1.671 1.796 6,930,490 +0.12(+6.90%)
Jan 28, 2016 1.700 1.738 1.661 1.681 4,786,076 -0.06(-3.33%)
Jan 27, 2016 1.700 1.777 1.681 1.738 4,871,774 +0.03(+1.70%)
Jan 26, 2016 1.632 1.748 1.623 1.710 8,299,508 +0.10(+5.99%)
Jan 25, 2016 1.555 1.652 1.545 1.613 6,922,046 +0.09(+5.70%)
Jan 22, 2016 1.487 1.594 1.487 1.526 5,444,581 +0.02(+1.28%)
Jan 21, 2016 1.468 1.526 1.429 1.507 4,371,173 +0.00(+0.00%)
Jan 20, 2016 1.468 1.507 1.444 1.507 6,109,683 +0.04(+2.63%)
Jan 19, 2016 1.603 1.613 1.400 1.468 7,571,970 -0.10(-6.17%)
Jan 15, 2016 1.632 1.565 1.565 1.565 7,500,934 -0.04(-2.41%)
Jan 14, 2016 1.690 1.705 1.574 1.603 5,611,326 -0.09(-5.14%)
Jan 13, 2016 1.632 1.710 1.632 1.690 5,119,924 +0.06(+3.55%)
Jan 12, 2016 1.738 1.748 1.565 1.632 10,612,938 -0.12(-6.63%)
Jan 11, 2016 1.835 1.845 1.729 1.748 5,813,781 -0.09(-4.74%)
Jan 08, 2016 1.845 1.874 1.796 1.835 7,989,401 -0.07(-3.55%)
Jan 07, 2016 1.845 1.941 1.796 1.903 12,145,447 +0.08(+4.23%)
Jan 06, 2016 1.835 1.874 1.796 1.825 6,728,736 +0.02(+1.07%)
Jan 05, 2016 1.835 1.864 1.796 1.806 5,168,207 -0.02(-1.06%)
Jan 04, 2016 1.864 1.893 1.816 1.825 6,139,209 +0.00(+0.00%)
Dec 31, 2015 1.835 1.825 1.825 1.825 8,168,756 -0.01(-0.53%)
Dec 30, 2015 1.854 1.874 1.835 1.835 3,261,774 -0.03(-1.55%)
Dec 29, 2015 1.864 1.893 1.835 1.864 4,384,203 +0.01(+0.52%)
Dec 28, 2015 1.893 1.903 1.845 1.854 4,512,053 -0.04(-2.04%)
Dec 24, 2015 1.893 1.893 1.893 1.893 3,517,506 +0.00(+0.00%)
Dec 23, 2015 1.912 1.990 1.893 1.893 6,860,588 -0.03(-1.51%)
Dec 22, 2015 1.912 1.951 1.893 1.922 3,470,740 +0.01(+0.50%)
Dec 21, 2015 1.903 1.970 1.874 1.912 6,588,591 +0.04(+2.06%)
Dec 18, 2015 1.874 1.912 1.864 1.874 9,146,120 +0.01(+0.52%)
Dec 17, 2015 1.951 1.970 1.854 1.864 4,937,168 -0.15(-7.66%)
Dec 16, 2015 1.903 2.019 1.874 2.019 7,681,572 +0.16(+8.85%)
Dec 15, 2015 1.854 1.883 1.796 1.854 3,631,852 +0.01(+0.52%)
Dec 14, 2015 1.883 1.908 1.816 1.845 6,505,574 -0.05(-2.55%)
Dec 11, 2015 1.864 1.941 1.859 1.893 4,942,545 -0.01(-0.51%)
Dec 10, 2015 1.883 1.961 1.864 1.903 4,011,574 +0.02(+1.03%)
Dec 09, 2015 1.893 1.932 1.854 1.883 4,147,302 +0.02(+1.04%)
Dec 08, 2015 1.874 1.893 1.835 1.864 3,447,005 -0.02(-1.03%)
Dec 07, 2015 1.999 2.023 1.864 1.883 4,541,954 -0.13(-6.25%)
Dec 04, 2015 1.932 2.009 1.927 2.009 6,731,795 +0.11(+5.58%)
Dec 03, 2015 1.864 1.932 1.845 1.903 5,020,065 +0.03(+1.55%)
Dec 02, 2015 1.912 1.932 1.854 1.874 5,654,143 -0.06(-3.00%)
Dec 01, 2015 1.893 1.951 1.854 1.932 6,749,281 +0.07(+3.63%)
Nov 30, 2015 1.864 1.932 1.840 1.864 5,018,294 +0.02(+1.05%)
Nov 27, 2015 1.864 1.893 1.816 1.845 1,923,264 -0.07(-3.54%)
Nov 25, 2015 1.874 1.912 1.912 1.912 5,122,349 +0.02(+1.02%)
Nov 24, 2015 1.845 1.912 1.806 1.893 5,835,664 +0.10(+5.38%)
Nov 23, 2015 1.787 1.825 1.767 1.796 4,007,304 +0.00(+0.00%)
Nov 20, 2015 1.922 1.932 1.796 1.796 5,765,052 -0.11(-5.58%)
Nov 19, 2015 1.854 1.922 1.825 1.903 5,685,115 +0.06(+3.14%)
Nov 18, 2015 1.767 1.854 1.719 1.845 5,695,133 +0.08(+4.37%)
Nov 17, 2015 1.874 1.903 1.767 1.767 7,184,731 -0.13(-6.99%)
Nov 16, 2015 1.852 1.915 1.842 1.900 4,722,113 +0.08(+4.23%)
Nov 13, 2015 1.785 1.862 1.785 1.823 3,834,787 +0.02(+1.07%)
Nov 12, 2015 1.804 1.862 1.785 1.804 4,158,506 -0.01(-0.53%)
Nov 11, 2015 1.833 1.862 1.804 1.813 4,253,373 -0.02(-1.05%)
Nov 10, 2015 1.871 1.871 1.809 1.833 4,741,028 -0.03(-1.55%)
Nov 09, 2015 1.881 1.881 1.785 1.862 9,125,033 +0.02(+1.05%)
Nov 06, 2015 1.968 1.977 1.842 1.842 11,465,311 -0.19(-9.48%)
Nov 05, 2015 2.103 2.122 2.016 2.035 5,714,129 -0.08(-3.65%)
Nov 04, 2015 2.112 2.180 2.035 2.112 5,860,620 +0.06(+2.82%)
Nov 03, 2015 2.035 2.103 1.987 2.055 3,661,632 +0.00(+0.00%)
Nov 02, 2015 1.987 2.103 1.948 2.055 5,907,388 +0.06(+2.90%)
Oct 30, 2015 2.045 2.074 1.987 1.997 5,676,832 -0.04(-1.90%)
Oct 29, 2015 2.122 2.151 2.016 2.035 6,576,407 -0.12(-5.38%)
Oct 28, 2015 2.199 2.267 2.093 2.151 8,384,377 -0.02(-0.89%)
Oct 27, 2015 2.199 2.238 2.137 2.170 6,859,852 -0.04(-1.75%)
Oct 26, 2015 2.344 2.354 2.180 2.209 6,658,890 -0.12(-4.98%)
Oct 23, 2015 2.267 2.373 2.199 2.325 8,164,326 +0.09(+3.88%)
Oct 22, 2015 2.190 2.276 2.180 2.238 7,171,080 +0.05(+2.20%)
Oct 21, 2015 2.296 2.305 2.180 2.190 6,047,091 -0.14(-5.81%)
Oct 20, 2015 2.267 2.354 2.238 2.325 7,693,592 +0.10(+4.33%)
Oct 19, 2015 2.402 2.440 2.219 2.228 7,409,751 -0.21(-8.70%)
Oct 16, 2015 2.518 2.554 2.412 2.440 7,318,044 -0.10(-3.80%)
Oct 15, 2015 2.421 2.547 2.363 2.537 8,516,442 +0.08(+3.14%)
Oct 14, 2015 2.334 2.518 2.334 2.460 10,557,342 +0.16(+7.14%)
Oct 13, 2015 2.315 2.402 2.257 2.296 6,419,177 -0.02(-0.83%)
Oct 12, 2015 2.508 2.508 2.276 2.315 7,244,716 -0.12(-4.76%)
Oct 09, 2015 2.325 2.440 2.296 2.431 7,010,370 +0.20(+9.09%)
Oct 08, 2015 2.209 2.354 2.151 2.228 9,796,069 -0.02(-0.86%)
Oct 07, 2015 2.219 2.296 2.151 2.248 9,891,547 +0.03(+1.30%)
Oct 06, 2015 2.199 2.252 2.161 2.219 9,211,845 +0.09(+4.07%)
Oct 05, 2015 1.977 2.132 1.968 2.132 10,262,457 +0.16(+8.33%)
Oct 02, 2015 1.929 1.968 1.871 1.968 9,660,562 +0.14(+7.37%)
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.