Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hecla Mining Company
(NY:
HL
)
5.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
8.448
8.636
8.298
8.448
13,587,979
-0.08(-0.99%)
Jan 28, 2011
8.035
8.729
7.978
8.532
21,391,692
+0.46(+5.70%)
Jan 27, 2011
8.504
8.542
8.035
8.072
16,137,863
-0.44(-5.18%)
Jan 26, 2011
7.913
8.523
7.894
8.514
16,739,204
+0.62(+7.85%)
Jan 25, 2011
7.866
7.941
7.688
7.894
17,327,732
-0.11(-1.41%)
Jan 24, 2011
8.054
8.288
7.913
8.007
13,684,557
-0.10(-1.27%)
Jan 21, 2011
8.363
8.448
8.101
8.110
14,190,817
-0.29(-3.46%)
Jan 20, 2011
8.551
8.560
8.166
8.401
20,725,048
-0.52(-5.79%)
Jan 19, 2011
9.368
9.424
8.889
8.917
9,724,806
-0.24(-2.66%)
Jan 18, 2011
9.114
9.274
9.086
9.161
8,877,683
+0.17(+1.88%)
Jan 14, 2011
8.945
9.105
8.870
8.992
11,500,470
-0.16(-1.74%)
Jan 13, 2011
9.706
9.743
9.077
9.152
13,382,422
-0.53(-5.43%)
Jan 12, 2011
9.762
9.799
9.537
9.677
8,540,283
-0.04(-0.39%)
Jan 11, 2011
9.668
9.809
9.584
9.715
10,074,388
+0.25(+2.68%)
Jan 10, 2011
9.452
9.546
9.293
9.462
9,093,501
+0.06(+0.60%)
Jan 07, 2011
9.124
9.621
9.105
9.405
14,374,840
+0.09(+1.01%)
Jan 06, 2011
9.753
9.781
9.293
9.311
14,523,426
-0.48(-4.89%)
Jan 05, 2011
9.537
9.846
9.274
9.790
17,505,834
-0.05(-0.48%)
Jan 04, 2011
10.35
10.40
9.499
9.837
24,205,660
-0.71(-6.76%)
Jan 03, 2011
10.72
10.85
10.48
10.55
14,691,250
-0.02(-0.18%)
Dec 31, 2010
10.53
10.71
10.44
10.57
5,958,634
+0.12(+1.17%)
Dec 30, 2010
10.67
10.74
10.39
10.45
8,091,238
-0.20(-1.85%)
Dec 29, 2010
10.68
10.81
10.61
10.64
10,159,481
+0.09(+0.89%)
Dec 28, 2010
10.31
10.64
10.19
10.55
18,417,648
+0.54(+5.44%)
Dec 27, 2010
10.20
10.21
9.940
10.01
7,098,784
-0.10(-1.02%)
Dec 23, 2010
9.968
10.26
9.865
10.11
9,035,482
+0.03(+0.28%)
Dec 22, 2010
10.33
10.36
10.08
10.08
9,659,943
-0.18(-1.74%)
Dec 21, 2010
10.22
10.35
10.06
10.26
8,908,564
+0.06(+0.55%)
Dec 20, 2010
10.06
10.23
9.875
10.20
9,783,883
+0.25(+2.55%)
Dec 17, 2010
9.950
10.13
9.856
9.950
15,975,857
+0.03(+0.28%)
Dec 16, 2010
10.06
10.06
9.640
9.921
15,924,381
-0.15(-1.49%)
Dec 15, 2010
10.16
10.36
10.07
10.07
13,764,212
-0.28(-2.72%)
Dec 14, 2010
10.37
10.60
10.21
10.35
15,768,844
+0.03(+0.27%)
Dec 13, 2010
10.39
10.58
10.23
10.33
16,497,839
+0.30(+3.00%)
Dec 10, 2010
9.706
10.07
9.499
10.02
13,027,272
+0.23(+2.30%)
Dec 09, 2010
9.781
9.959
9.630
9.799
14,702,032
+0.20(+2.05%)
Dec 08, 2010
9.724
9.743
9.293
9.602
23,177,446
-0.26(-2.66%)
Dec 07, 2010
10.67
10.70
9.856
9.865
28,577,922
-0.23(-2.32%)
Dec 06, 2010
10.14
10.37
9.978
10.10
19,337,876
+0.24(+2.48%)
Dec 03, 2010
9.255
9.912
9.171
9.856
22,058,962
+0.70(+7.69%)
Dec 02, 2010
9.133
9.330
9.030
9.152
15,269,479
+0.03(+0.31%)
Dec 01, 2010
9.199
9.340
9.011
9.124
15,034,739
+0.12(+1.36%)
Nov 30, 2010
8.654
9.152
8.617
9.002
26,876,526
+0.39(+4.58%)
Nov 29, 2010
8.260
8.645
8.091
8.607
12,293,305
+0.35(+4.20%)
Nov 26, 2010
8.241
8.354
8.147
8.260
4,370,800
-0.15(-1.79%)
Nov 24, 2010
8.401
8.410
8.410
8.410
8,266,057
+0.01(+0.11%)
Nov 23, 2010
8.382
8.514
8.223
8.401
14,731,110
-0.09(-1.10%)
Nov 22, 2010
8.025
8.495
7.932
8.495
15,976,639
+0.44(+5.51%)
Nov 19, 2010
7.903
8.101
7.659
8.051
13,460,551
+0.10(+1.27%)
Nov 18, 2010
8.016
8.101
7.753
7.950
13,580,200
+0.33(+4.31%)
Nov 17, 2010
7.406
7.734
7.387
7.622
13,182,654
+0.26(+3.57%)
Nov 16, 2010
7.678
7.688
7.237
7.359
22,398,946
-0.44(-5.66%)
Nov 15, 2010
7.922
8.044
7.711
7.800
11,249,427
-0.09(-1.19%)
Nov 12, 2010
8.110
8.241
7.706
7.894
20,423,456
-0.48(-5.72%)
Nov 11, 2010
8.316
8.373
8.035
8.373
17,549,152
+0.15(+1.83%)
Nov 10, 2010
8.119
8.260
7.622
8.223
31,032,406
+0.41(+5.29%)
Nov 09, 2010
9.039
9.152
7.594
7.810
54,055,584
-0.60(-7.14%)
Nov 08, 2010
7.509
8.448
7.453
8.410
28,432,900
+0.97(+12.99%)
Nov 05, 2010
7.218
7.697
7.181
7.443
19,279,132
+0.23(+3.26%)
Nov 04, 2010
6.721
7.228
6.711
7.209
17,365,444
+0.68(+10.34%)
Nov 03, 2010
6.533
6.589
6.270
6.533
12,359,230
-0.01(-0.14%)
Nov 02, 2010
6.552
6.571
6.477
6.542
5,870,929
+0.06(+0.87%)
Nov 01, 2010
6.514
6.617
6.392
6.486
8,363,999
+0.02(+0.29%)
Oct 29, 2010
6.430
6.524
6.392
6.467
6,446,355
+0.05(+0.73%)
Oct 28, 2010
6.430
6.505
6.364
6.420
8,206,203
+0.05(+0.74%)
Oct 27, 2010
6.411
6.430
6.195
6.373
11,747,092
-0.05(-0.73%)
Oct 25, 2010
6.430
6.505
6.355
6.420
8,094,169
+0.13(+2.09%)
Oct 22, 2010
6.139
6.289
6.073
6.289
6,458,985
+0.12(+1.90%)
Oct 21, 2010
6.430
6.477
6.101
6.172
11,209,898
-0.22(-3.45%)
Oct 20, 2010
6.204
6.439
6.204
6.392
10,295,082
+0.20(+3.18%)
Oct 19, 2010
6.486
6.486
6.167
6.195
17,062,494
-0.53(-7.82%)
Oct 18, 2010
6.524
6.730
6.402
6.721
7,589,695
+0.15(+2.36%)
Oct 15, 2010
6.674
6.693
6.355
6.566
12,131,099
-0.06(-0.92%)
Oct 14, 2010
6.571
6.749
6.495
6.627
12,291,334
+0.12(+1.88%)
Oct 13, 2010
6.364
6.561
6.345
6.505
10,329,826
+0.23(+3.74%)
Oct 12, 2010
6.270
6.289
6.120
6.270
9,406,543
-0.04(-0.60%)
Oct 11, 2010
6.289
6.364
6.195
6.308
7,067,536
+0.03(+0.45%)
Oct 08, 2010
6.280
6.289
6.035
6.280
10,576,872
+0.26(+4.37%)
Oct 07, 2010
6.336
6.355
5.895
6.017
6,678
-0.27(-4.33%)
Oct 06, 2010
6.261
6.317
6.176
6.289
8,578,381
+0.08(+1.36%)
Oct 05, 2010
6.007
6.204
5.998
6.204
10,892,954
+0.34(+5.76%)
Oct 04, 2010
5.951
5.951
5.820
5.867
5,083,937
-0.12(-2.04%)
Oct 01, 2010
5.989
6.054
5.960
5.989
7,044,209
+0.06(+0.95%)
Sep 30, 2010
5.935
6.045
5.773
5.932
9,443,784
-0.03(-0.47%)
Sep 29, 2010
5.970
6.035
5.913
5.960
5,326
-0.02(-0.31%)
Sep 28, 2010
5.782
5.979
5.529
5.979
13,947
+0.19(+3.28%)
Sep 27, 2010
5.913
5.913
5.763
5.789
4,928,951
-0.08(-1.32%)
Sep 24, 2010
5.913
5.960
5.782
5.867
8,170,032
+0.07(+1.13%)
Sep 23, 2010
5.904
5.970
5.782
5.801
13,973
-0.15(-2.52%)
Sep 22, 2010
5.998
6.045
5.838
5.951
9,023,057
+0.07(+1.12%)
Sep 21, 2010
5.820
5.951
5.716
5.885
14,414
+0.00(+0.00%)
Sep 20, 2010
5.782
5.913
5.716
5.885
10,646,430
+0.14(+2.45%)
Sep 17, 2010
5.745
5.876
5.669
5.745
10,707,675
+0.03(+0.49%)
Sep 15, 2010
5.641
5.745
5.594
5.716
5,770,801
+0.04(+0.66%)
Sep 14, 2010
5.613
5.782
5.566
5.679
6,413
+0.19(+3.42%)
Sep 13, 2010
5.510
5.585
5.482
5.491
5,492,056
+0.05(+0.86%)
Sep 10, 2010
5.350
5.500
5.332
5.444
5,220,765
+0.08(+1.58%)
Sep 09, 2010
5.613
5.651
5.303
5.360
2,130
-0.20(-3.55%)
Sep 08, 2010
5.632
5.679
5.500
5.557
7,932,357
-0.02(-0.34%)
Sep 07, 2010
5.538
5.632
5.491
5.576
14,878
+0.08(+1.54%)
Sep 03, 2010
5.369
5.491
5.303
5.491
7,638,338
+0.06(+1.04%)
Sep 02, 2010
5.454
5.500
5.332
5.435
5,876
+0.08(+1.58%)
Sep 01, 2010
5.454
5.505
5.275
5.350
9,116,684
+0.02(+0.35%)
Aug 31, 2010
5.369
5.576
5.200
5.332
7,797
+0.21(+4.03%)
Aug 30, 2010
5.191
5.219
5.041
5.125
6,832,754
-0.03(-0.55%)
Aug 27, 2010
4.890
5.153
4.815
5.153
13,644,989
+0.34(+7.02%)
Aug 26, 2010
4.787
4.928
4.778
4.815
5,687
+0.05(+0.98%)
Aug 25, 2010
4.599
4.787
4.552
4.768
5,632
+0.26(+5.83%)
Aug 24, 2010
4.477
4.656
4.459
4.505
29,807
-0.06(-1.23%)
Aug 23, 2010
4.665
4.712
4.562
4.562
3,849,217
-0.08(-1.82%)
Aug 20, 2010
4.684
4.684
4.581
4.646
4,403,196
-0.09(-1.98%)
Aug 19, 2010
4.796
4.890
4.703
4.740
21,907
-0.01(-0.20%)
Aug 18, 2010
4.618
4.750
4.590
4.750
88,401
+0.09(+2.02%)
Aug 17, 2010
4.665
4.684
4.609
4.656
13,580
+0.05(+1.02%)
Aug 16, 2010
4.637
4.665
4.590
4.609
3,250,428
+0.07(+1.45%)
Aug 13, 2010
4.543
4.656
4.543
4.543
3,926,651
-0.12(-2.62%)
Aug 12, 2010
4.590
4.707
4.590
4.665
5,845,181
+0.10(+2.26%)
Aug 11, 2010
4.693
4.693
4.534
4.562
5,842,409
-0.11(-2.41%)
Aug 10, 2010
4.656
4.806
4.599
4.674
23,503
-0.13(-2.73%)
Aug 09, 2010
4.768
4.806
4.693
4.806
4,729,623
+0.00(+0.00%)
Aug 06, 2010
4.806
4.904
4.750
4.806
6,126,061
+0.02(+0.39%)
Aug 05, 2010
4.834
4.862
4.759
4.787
4,059,864
-0.08(-1.54%)
Aug 04, 2010
4.806
4.862
4.759
4.862
2,544
+0.14(+2.98%)
Aug 03, 2010
4.665
4.806
4.665
4.721
5,804,118
+0.04(+0.80%)
Aug 02, 2010
4.712
4.787
4.609
4.684
5,795,196
+0.05(+1.01%)
Jul 30, 2010
4.637
4.656
4.515
4.637
4,562,644
+0.08(+1.86%)
Jul 29, 2010
4.599
4.665
4.534
4.552
5,641,079
+0.00(+0.00%)
Jul 28, 2010
4.552
4.646
4.346
4.552
13,893
+0.12(+2.75%)
Jul 27, 2010
4.618
4.618
4.405
4.430
16,300
-0.20(-4.26%)
Jul 26, 2010
4.665
4.684
4.581
4.628
4,989,202
-0.02(-0.40%)
Jul 23, 2010
4.637
4.674
4.524
4.646
7,690,666
+0.10(+2.27%)
Jul 22, 2010
4.477
4.618
4.477
4.543
5,948,812
+0.13(+2.98%)
Jul 21, 2010
4.581
4.646
4.374
4.412
5,320,899
-0.11(-2.49%)
Jul 20, 2010
4.318
4.543
4.308
4.524
4,261
+0.17(+3.88%)
Jul 19, 2010
4.346
4.412
4.243
4.355
5,834,486
-0.06(-1.28%)
Jul 16, 2010
4.412
4.534
4.243
4.412
6,165,154
-0.20(-4.28%)
Jul 15, 2010
4.674
4.684
4.524
4.609
4,848,296
-0.01(-0.20%)
Jul 14, 2010
4.637
4.740
4.581
4.618
4,261
-0.05(-1.01%)
Jul 13, 2010
4.665
4.787
4.656
4.665
22,333
+0.02(+0.40%)
Jul 12, 2010
4.731
4.778
4.609
4.646
4,747,505
-0.11(-2.37%)
Jul 09, 2010
4.759
4.796
4.665
4.759
5,497,061
+0.13(+2.84%)
Jul 08, 2010
4.628
4.721
4.505
4.628
9,983
-0.05(-1.00%)
Jul 07, 2010
4.534
4.693
4.505
4.674
5,326
+0.15(+3.32%)
Jul 06, 2010
4.524
4.703
4.477
4.524
11,685
-0.09(-2.03%)
Jul 02, 2010
4.618
4.787
4.581
4.618
6,541,122
-0.08(-1.80%)
Jul 01, 2010
4.862
5.003
4.581
4.703
15,759,866
-0.20(-4.02%)
Jun 30, 2010
4.900
5.200
4.890
4.900
25,323
-0.15(-2.97%)
Jun 29, 2010
5.181
5.209
5.022
5.050
532
-0.38(-6.92%)
Jun 25, 2010
5.425
5.444
5.228
5.425
9,149,791
+0.27(+5.28%)
Jun 24, 2010
5.153
5.350
5.134
5.153
7,442,713
-0.11(-2.14%)
Jun 23, 2010
5.181
5.275
5.069
5.266
7,501,628
+0.08(+1.63%)
Jun 22, 2010
5.181
5.388
5.181
5.181
6,460
-0.10(-1.95%)
Jun 21, 2010
5.594
5.622
5.247
5.285
9,033,836
-0.24(-4.41%)
Jun 18, 2010
5.529
5.594
5.332
5.529
13,940,895
+0.31(+5.94%)
Jun 17, 2010
5.219
5.275
5.144
5.219
1,680
+0.11(+2.21%)
Jun 16, 2010
5.097
5.172
5.050
5.106
7,560,702
-0.01(-0.18%)
Jun 15, 2010
5.116
5.116
4.956
5.116
11,230
+0.19(+3.81%)
Jun 14, 2010
5.050
5.078
4.909
4.928
5,510,537
-0.06(-1.13%)
Jun 11, 2010
4.975
4.994
4.881
4.984
5,749,148
+0.04(+0.76%)
Jun 10, 2010
4.947
4.994
4.862
4.947
16,178
+0.05(+0.96%)
Jun 09, 2010
4.994
5.069
4.843
4.900
9,783,629
-0.08(-1.69%)
Jun 08, 2010
4.853
5.059
4.843
4.984
692
+0.20(+4.12%)
Jun 07, 2010
4.740
4.928
4.656
4.787
10,356,068
+0.08(+1.59%)
Jun 04, 2010
4.712
4.928
4.693
4.712
13,576,420
-0.27(-5.46%)
Jun 03, 2010
4.984
5.125
4.862
4.984
2,287
-0.11(-2.21%)
Jun 02, 2010
5.097
5.106
4.872
5.097
10,088,258
+0.18(+3.63%)
Jun 01, 2010
4.918
5.209
4.918
4.918
9,108
-0.13(-2.60%)
May 28, 2010
5.050
5.172
5.022
5.050
7,369,698
-0.11(-2.18%)
May 27, 2010
5.041
5.163
5.041
5.163
7,877,705
+0.22(+4.36%)
May 26, 2010
4.947
5.200
4.918
4.947
10,752
-0.04(-0.75%)
May 25, 2010
4.703
4.994
4.609
4.984
839
+0.14(+2.91%)
May 24, 2010
5.050
5.126
4.843
4.843
9,759,045
-0.08(-1.71%)
May 21, 2010
4.637
5.003
4.562
4.928
16,139,754
+0.13(+2.74%)
May 20, 2010
4.792
4.947
4.787
4.796
30,512
-0.43(-8.26%)
May 19, 2010
5.425
5.500
5.050
5.228
18,989,884
-0.31(-5.59%)
May 18, 2010
5.538
5.651
5.463
5.538
9,375,497
-0.05(-0.84%)
May 17, 2010
5.763
5.820
5.519
5.585
12,103,032
-0.23(-3.88%)
May 14, 2010
5.810
6.035
5.566
5.810
16,423,206
-0.07(-1.12%)
May 13, 2010
5.956
6.073
5.820
5.876
12,080,191
-0.07(-1.11%)
May 12, 2010
5.970
6.073
5.885
5.942
18,274,030
+0.13(+2.26%)
May 11, 2010
5.820
5.876
5.773
5.810
25,779
+0.34(+6.18%)
May 10, 2010
5.426
5.491
5.388
5.472
12,544,027
+0.25(+4.86%)
May 07, 2010
5.313
5.407
5.097
5.219
17,352,260
-0.09(-1.77%)
May 06, 2010
5.332
5.388
4.994
5.313
1,811
+0.24(+4.81%)
May 05, 2010
5.144
5.350
5.031
5.069
15,954,687
-0.20(-3.74%)
May 04, 2010
5.491
5.519
5.209
5.266
4,261
-0.29(-5.24%)
May 03, 2010
5.688
5.726
5.472
5.557
10,245,428
-0.05(-0.84%)
Apr 30, 2010
5.698
5.754
5.585
5.604
13,649,422
-0.01(-0.17%)
Apr 29, 2010
5.651
5.726
5.538
5.613
15,009,974
-0.08(-1.32%)
Apr 28, 2010
5.529
5.745
5.454
5.688
16,513,768
+0.20(+3.59%)
Apr 27, 2010
5.463
5.594
5.397
5.491
639
-0.04(-0.68%)
Apr 26, 2010
5.557
5.632
5.500
5.529
8,357,304
-0.02(-0.34%)
Apr 23, 2010
5.416
5.552
5.360
5.547
10,149,585
+0.08(+1.37%)
Apr 22, 2010
5.313
5.482
5.209
5.472
8,681,112
+0.09(+1.75%)
Apr 21, 2010
5.360
5.407
5.181
5.378
9,428,882
+0.05(+0.88%)
Apr 20, 2010
5.285
5.397
5.285
5.332
729
+0.11(+2.16%)
Apr 19, 2010
5.228
5.266
5.106
5.219
9,715,438
-0.08(-1.42%)
Apr 16, 2010
5.416
5.454
5.209
5.294
14,783,719
-0.19(-3.42%)
Apr 15, 2010
5.472
5.557
5.454
5.482
7,462,149
-0.01(-0.17%)
Apr 14, 2010
5.491
5.538
5.416
5.491
10,010,714
+0.05(+0.86%)
Apr 13, 2010
5.557
5.557
5.313
5.444
13,722,580
-0.14(-2.52%)
Apr 12, 2010
5.735
5.801
5.547
5.585
10,657,919
-0.16(-2.78%)
Apr 09, 2010
5.735
5.820
5.698
5.745
10,126,952
+0.09(+1.66%)
Apr 08, 2010
5.622
5.712
5.510
5.651
8,546,613
-0.01(-0.17%)
Apr 07, 2010
5.566
5.773
5.557
5.660
15,144,421
+0.12(+2.20%)
Apr 06, 2010
5.482
5.557
5.444
5.538
7,300,007
+0.07(+1.20%)
Apr 05, 2010
5.454
5.557
5.397
5.472
8,800,960
+0.08(+1.57%)
Apr 01, 2010
5.256
5.388
5.388
5.388
10,385,176
+0.25(+4.94%)
Mar 31, 2010
5.153
5.228
5.116
5.134
9,003,240
+0.05(+0.92%)
Mar 30, 2010
5.153
5.181
5.022
5.087
7,924,347
+0.00(+0.00%)
Mar 29, 2010
5.116
5.172
5.059
5.087
10,139,895
+0.08(+1.69%)
Mar 26, 2010
5.003
5.041
4.881
5.003
9,043,483
+0.14(+2.90%)
Mar 25, 2010
5.087
5.144
4.853
4.862
11,165,203
-0.14(-2.81%)
Mar 24, 2010
5.153
5.172
4.994
5.003
11,581,897
-0.27(-5.16%)
Mar 23, 2010
5.069
5.341
4.991
5.275
11,974,538
+0.19(+3.69%)
Mar 22, 2010
4.975
5.144
4.900
5.087
10,861,994
-0.07(-1.27%)
Mar 19, 2010
5.341
5.378
5.106
5.153
17,444,468
-0.20(-3.68%)
Mar 18, 2010
5.538
5.590
5.313
5.350
10,765,259
-0.15(-2.73%)
Mar 17, 2010
5.416
5.585
5.397
5.500
11,681,947
+0.09(+1.74%)
Mar 16, 2010
5.285
5.407
5.256
5.407
11,075,557
+0.25(+4.92%)
Mar 15, 2010
5.172
5.181
5.050
5.153
6,601,223
-0.01(-0.18%)
Mar 12, 2010
5.247
5.285
5.116
5.163
7,166,085
-0.06(-1.08%)
Mar 11, 2010
5.097
5.247
4.975
5.219
8,970,613
+0.06(+1.09%)
Mar 10, 2010
5.303
5.350
5.087
5.163
10,219,066
-0.06(-1.08%)
Mar 09, 2010
5.153
5.332
5.125
5.219
8,319,307
-0.07(-1.24%)
Mar 08, 2010
5.303
5.397
5.228
5.285
7,190,143
-0.02(-0.35%)
Mar 05, 2010
5.200
5.341
5.200
5.303
8,295,542
+0.16(+3.10%)
Mar 04, 2010
5.163
5.219
5.012
5.144
8,099,324
-0.08(-1.44%)
Mar 03, 2010
5.285
5.378
5.209
5.219
11,792,792
+0.04(+0.72%)
Mar 02, 2010
5.069
5.285
5.022
5.181
12,970,308
+0.18(+3.56%)
Mar 01, 2010
4.918
5.012
4.806
5.003
9,697,130
+0.12(+2.50%)
Feb 26, 2010
4.881
4.928
4.787
4.881
9,614,687
+0.02(+0.39%)
Feb 25, 2010
4.581
4.881
4.505
4.862
12,940,926
+0.18(+3.81%)
Feb 24, 2010
4.693
4.778
4.646
4.684
10,933,306
-0.03(-0.60%)
Feb 23, 2010
4.928
4.975
4.618
4.712
16,011,820
-0.26(-5.28%)
Feb 22, 2010
4.994
5.078
4.918
4.975
10,278,702
+0.03(+0.57%)
Feb 19, 2010
4.918
5.078
4.834
4.947
10,613,708
-0.03(-0.57%)
Feb 18, 2010
5.059
5.163
4.937
4.975
13,365,525
-0.09(-1.85%)
Feb 17, 2010
5.313
5.360
4.984
5.069
16,950,584
-0.10(-2.00%)
Feb 16, 2010
5.012
5.181
4.975
5.172
18,503,632
+0.37(+7.62%)
Feb 12, 2010
4.693
4.806
4.806
4.806
13,481,872
-0.06(-1.16%)
Feb 11, 2010
4.590
4.872
4.524
4.862
14,718,663
+0.32(+7.02%)
Feb 10, 2010
4.599
4.656
4.421
4.543
12,992,378
-0.05(-1.02%)
Feb 09, 2010
4.487
4.637
4.402
4.590
17,119,816
+0.10(+2.30%)
Feb 08, 2010
4.562
4.627
4.261
4.487
16,317,586
-0.06(-1.24%)
Feb 05, 2010
4.186
4.543
4.008
4.543
24,905,038
+0.30(+7.08%)
Feb 04, 2010
4.665
4.684
4.233
4.243
22,869,012
-0.61(-12.57%)
Feb 03, 2010
4.825
4.984
4.768
4.853
13,304,898
+0.08(+1.57%)
Feb 02, 2010
4.928
4.975
4.750
4.778
15,622,863
+0.06(+1.19%)
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
.