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
)
5.430
-0.410 (-7.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2012
5.139
5.195
4.866
4.951
6,641,188
-0.04(-0.75%)
Jan 30, 2012
4.847
5.045
4.800
4.988
5,777,650
-0.02(-0.38%)
Jan 27, 2012
4.678
5.007
4.640
5.007
7,892,705
+0.34(+7.26%)
Jan 26, 2012
4.791
4.885
4.631
4.668
8,197,071
-0.07(-1.39%)
Jan 25, 2012
4.461
4.744
4.442
4.734
8,682,843
+0.24(+5.45%)
Jan 24, 2012
4.518
4.527
4.452
4.490
3,819,823
-0.08(-1.65%)
Jan 23, 2012
4.508
4.574
4.490
4.565
4,843,899
+0.07(+1.46%)
Jan 20, 2012
4.461
4.565
4.442
4.499
4,241,235
+0.05(+1.06%)
Jan 19, 2012
4.499
4.565
4.424
4.452
4,714,778
-0.09(-2.07%)
Jan 18, 2012
4.518
4.565
4.405
4.546
5,871,492
+0.05(+1.05%)
Jan 17, 2012
4.593
4.650
4.471
4.499
7,242,437
+0.06(+1.27%)
Jan 13, 2012
4.461
4.461
4.339
4.442
9,091,231
-0.08(-1.67%)
Jan 12, 2012
4.480
4.593
4.377
4.518
17,041,992
+0.18(+4.12%)
Jan 11, 2012
4.744
4.769
4.000
4.339
56,884,804
-1.16(-21.06%)
Jan 10, 2012
5.553
5.638
5.478
5.497
5,788,384
+0.16(+3.00%)
Jan 09, 2012
5.346
5.431
5.290
5.337
3,730,018
+0.02(+0.35%)
Jan 06, 2012
5.478
5.506
5.299
5.318
5,174,037
-0.09(-1.74%)
Jan 05, 2012
5.421
5.534
5.252
5.412
5,214,340
-0.04(-0.69%)
Jan 04, 2012
5.384
5.619
5.365
5.450
10,422,950
+0.53(+10.71%)
Dec 30, 2011
4.922
4.988
4.857
4.922
5,099,691
+0.00(+0.00%)
Dec 29, 2011
4.697
4.932
4.602
4.922
7,088,449
+0.19(+3.98%)
Dec 28, 2011
5.073
5.073
4.734
4.734
7,615,237
-0.35(-6.85%)
Dec 27, 2011
5.111
5.148
5.082
5.082
2,689,228
-0.07(-1.28%)
Dec 23, 2011
5.205
5.235
5.130
5.148
3,527,684
-0.16(-3.01%)
Dec 21, 2011
5.205
5.402
5.186
5.308
4,339,491
-0.01(-0.18%)
Dec 20, 2011
5.073
5.337
5.054
5.318
7,670,631
+0.40(+8.03%)
Dec 19, 2011
5.177
5.186
4.913
4.922
6,307,570
-0.26(-5.08%)
Dec 16, 2011
5.186
5.280
5.064
5.186
10,886,031
+0.09(+1.85%)
Dec 15, 2011
5.271
5.308
5.035
5.092
11,959,623
-0.30(-5.58%)
Dec 14, 2011
5.591
5.600
5.214
5.393
12,306,588
-0.34(-5.91%)
Dec 13, 2011
5.901
6.118
5.675
5.732
10,001,647
-0.17(-2.87%)
Dec 12, 2011
5.817
5.948
5.704
5.901
9,068,524
-0.17(-2.79%)
Dec 09, 2011
6.137
6.146
5.986
6.071
8,742,494
+0.08(+1.42%)
Dec 08, 2011
6.118
6.165
5.930
5.986
8,937,320
-0.20(-3.20%)
Dec 07, 2011
6.202
6.212
6.043
6.184
7,423,821
+0.04(+0.61%)
Dec 06, 2011
5.600
6.221
5.581
6.146
17,014,284
+0.52(+9.20%)
Dec 05, 2011
5.694
5.817
5.534
5.628
7,595,698
+0.01(+0.17%)
Dec 02, 2011
5.948
6.014
5.600
5.619
7,944,800
-0.24(-4.17%)
Dec 01, 2011
5.817
5.901
5.694
5.864
6,803,602
+0.04(+0.65%)
Nov 30, 2011
5.497
5.826
5.468
5.826
9,438,875
+0.56(+10.73%)
Nov 29, 2011
5.252
5.355
5.205
5.261
4,797,240
+0.02(+0.36%)
Nov 28, 2011
5.252
5.365
5.158
5.242
6,940,777
+0.25(+5.09%)
Nov 25, 2011
5.026
5.195
4.988
4.988
3,310,585
-0.07(-1.30%)
Nov 23, 2011
5.308
5.308
5.007
5.054
7,300,865
-0.31(-5.79%)
Nov 22, 2011
5.402
5.515
5.242
5.365
5,705,262
+0.03(+0.53%)
Nov 21, 2011
5.478
5.487
5.186
5.337
8,100,258
-0.28(-5.03%)
Nov 18, 2011
5.760
5.798
5.581
5.619
5,906,931
-0.05(-0.83%)
Nov 17, 2011
5.958
6.043
5.628
5.666
8,426,787
-0.33(-5.49%)
Nov 16, 2011
6.099
6.205
5.986
5.995
5,234,551
-0.17(-2.75%)
Nov 15, 2011
6.118
6.221
6.005
6.165
5,958,183
+0.02(+0.31%)
Nov 14, 2011
6.259
6.306
6.080
6.146
4,480,543
-0.14(-2.24%)
Nov 11, 2011
6.005
6.296
5.977
6.287
6,572,275
+0.36(+6.01%)
Nov 10, 2011
6.052
6.099
5.771
5.930
7,467,638
-0.04(-0.63%)
Nov 09, 2011
6.268
6.357
5.949
5.968
10,160,949
-0.49(-7.56%)
Nov 08, 2011
6.475
6.568
6.334
6.456
10,701,658
+0.13(+2.08%)
Nov 07, 2011
6.249
6.409
6.231
6.324
9,504,183
+0.20(+3.22%)
Nov 04, 2011
6.146
6.184
5.930
6.127
6,561,660
-0.05(-0.76%)
Nov 03, 2011
6.052
6.184
5.865
6.174
12,077,554
+0.39(+6.82%)
Nov 02, 2011
5.790
5.949
5.649
5.780
8,548,248
+0.09(+1.65%)
Nov 01, 2011
5.499
5.836
5.348
5.686
11,531,734
-0.20(-3.35%)
Oct 31, 2011
5.940
6.024
5.827
5.883
7,856,331
-0.24(-3.98%)
Oct 28, 2011
5.940
6.231
5.883
6.127
10,348,667
+0.19(+3.16%)
Oct 27, 2011
5.621
6.043
5.611
5.940
14,062,374
+0.44(+8.02%)
Oct 26, 2011
5.452
5.583
5.283
5.499
10,147,218
+0.16(+2.99%)
Oct 25, 2011
5.405
5.480
5.180
5.339
9,214,612
-0.07(-1.22%)
Oct 24, 2011
5.227
5.414
5.208
5.405
6,408,121
+0.22(+4.16%)
Oct 21, 2011
5.161
5.208
5.076
5.189
5,998,730
+0.17(+3.36%)
Oct 20, 2011
4.945
5.114
4.832
5.020
7,369,803
+0.04(+0.75%)
Oct 19, 2011
5.339
5.367
4.973
4.983
8,086,140
-0.43(-7.97%)
Oct 18, 2011
5.170
5.433
4.983
5.414
8,944,005
+0.16(+3.04%)
Oct 17, 2011
5.574
5.583
5.255
5.255
6,838,155
-0.37(-6.51%)
Oct 14, 2011
5.536
5.621
5.414
5.621
5,847,739
+0.21(+3.81%)
Oct 13, 2011
5.499
5.527
5.245
5.414
6,889,584
-0.16(-2.86%)
Oct 12, 2011
5.480
5.668
5.470
5.574
7,498,395
+0.13(+2.41%)
Oct 11, 2011
5.273
5.480
5.208
5.442
5,756,159
+0.13(+2.47%)
Oct 10, 2011
5.283
5.339
5.189
5.311
4,868,407
+0.23(+4.43%)
Oct 07, 2011
5.386
5.433
5.001
5.086
8,477,903
-0.26(-4.91%)
Oct 06, 2011
5.330
5.367
5.245
5.348
10,051,589
+0.23(+4.40%)
Oct 05, 2011
4.823
5.142
4.757
5.123
8,854,244
+0.24(+5.00%)
Oct 04, 2011
4.748
4.907
4.523
4.879
14,307,840
+0.04(+0.78%)
Oct 03, 2011
5.161
5.198
4.842
4.842
10,957,179
-0.19(-3.73%)
Sep 30, 2011
5.048
5.283
4.992
5.029
9,435,022
-0.11(-2.19%)
Sep 29, 2011
5.236
5.330
5.001
5.142
12,237,057
+0.05(+0.92%)
Sep 28, 2011
5.649
5.686
5.076
5.095
11,733,554
-0.41(-7.50%)
Sep 27, 2011
5.771
5.855
5.461
5.508
14,433,298
-0.03(-0.51%)
Sep 26, 2011
5.217
5.536
5.161
5.536
16,473,805
+0.20(+3.69%)
Sep 23, 2011
5.461
5.564
5.227
5.339
14,557,514
-0.38(-6.57%)
Sep 22, 2011
6.277
6.296
5.686
5.714
17,442,638
-0.87(-13.25%)
Sep 21, 2011
6.672
6.930
6.578
6.587
10,418,754
-0.05(-0.71%)
Sep 20, 2011
6.587
6.906
6.587
6.634
9,712,814
+0.05(+0.71%)
Sep 19, 2011
6.690
6.747
6.521
6.587
8,123,985
-0.19(-2.77%)
Sep 16, 2011
6.812
6.859
6.709
6.775
9,786,874
-0.01(-0.14%)
Sep 15, 2011
6.981
7.000
6.615
6.784
8,226,493
-0.21(-2.95%)
Sep 14, 2011
7.122
7.122
6.859
6.991
7,173,481
-0.10(-1.46%)
Sep 13, 2011
7.291
7.291
7.028
7.094
7,439,299
-0.08(-1.18%)
Sep 12, 2011
7.197
7.430
6.962
7.178
8,190,347
-0.11(-1.54%)
Sep 09, 2011
7.450
7.591
7.178
7.291
8,322,571
-0.19(-2.51%)
Sep 08, 2011
7.516
7.601
7.441
7.479
7,090,726
+0.11(+1.53%)
Sep 07, 2011
7.244
7.394
7.131
7.366
8,069,031
-0.10(-1.38%)
Sep 06, 2011
7.319
7.572
7.263
7.469
11,012,191
+0.09(+1.27%)
Sep 02, 2011
7.244
7.525
7.235
7.375
8,184,104
+0.27(+3.83%)
Sep 01, 2011
7.150
7.272
7.047
7.103
6,106,979
-0.09(-1.30%)
Aug 31, 2011
7.357
7.403
7.075
7.197
7,921,456
-0.11(-1.54%)
Aug 30, 2011
7.310
7.479
7.216
7.310
8,765,042
+0.06(+0.78%)
Aug 29, 2011
7.225
7.272
7.000
7.253
6,038,290
+0.05(+0.65%)
Aug 26, 2011
6.869
7.225
6.737
7.206
7,483,755
+0.31(+4.49%)
Aug 25, 2011
6.822
6.991
6.765
6.897
7,445,104
+0.01(+0.14%)
Aug 24, 2011
6.850
6.897
6.643
6.887
7,365,371
-0.03(-0.41%)
Aug 23, 2011
7.084
7.094
6.765
6.916
10,667,797
-0.20(-2.77%)
Aug 22, 2011
6.775
7.150
6.775
7.113
11,549,621
+0.45(+6.76%)
Aug 19, 2011
6.718
6.971
6.634
6.662
8,445,924
+0.07(+1.00%)
Aug 18, 2011
6.775
6.869
6.540
6.596
9,713,980
-0.08(-1.13%)
Aug 17, 2011
6.718
6.878
6.643
6.672
7,204,355
-0.01(-0.14%)
Aug 16, 2011
6.991
7.047
6.634
6.681
12,669,547
-0.35(-4.94%)
Aug 15, 2011
6.859
7.103
6.765
7.028
8,033,456
+0.24(+3.60%)
Aug 12, 2011
6.897
6.925
6.615
6.784
9,911,513
-0.17(-2.43%)
Aug 11, 2011
6.690
7.009
6.484
6.953
11,580,679
+0.25(+3.78%)
Aug 10, 2011
6.681
7.009
6.456
6.700
15,557,520
-0.12(-1.79%)
Aug 09, 2011
6.634
6.822
6.099
6.822
16,659,768
+0.57(+9.16%)
Aug 08, 2011
6.634
6.794
6.212
6.249
17,880,648
-0.47(-6.98%)
Aug 05, 2011
7.075
7.197
6.484
6.718
10,472,712
-0.24(-3.50%)
Aug 04, 2011
7.807
7.863
6.822
6.962
15,130,119
-0.80(-10.28%)
Aug 03, 2011
7.647
7.863
7.629
7.760
9,662,099
+0.20(+2.61%)
Aug 02, 2011
7.544
7.779
7.479
7.563
7,662,579
+0.15(+2.03%)
Aug 01, 2011
7.338
7.507
7.291
7.413
7,040,368
+0.12(+1.67%)
Jul 29, 2011
7.394
7.432
7.178
7.291
6,205,475
-0.12(-1.65%)
Jul 28, 2011
7.469
7.497
7.310
7.413
6,780,487
-0.16(-2.11%)
Jul 27, 2011
7.835
7.929
7.554
7.572
7,925,100
-0.23(-2.89%)
Jul 26, 2011
7.985
8.042
7.769
7.798
5,409,232
-0.09(-1.19%)
Jul 25, 2011
7.910
8.117
7.854
7.891
8,719,984
+0.07(+0.84%)
Jul 22, 2011
7.802
7.938
7.751
7.826
5,588,988
+0.15(+1.96%)
Jul 21, 2011
7.798
7.835
7.610
7.676
6,186,397
-0.12(-1.56%)
Jul 20, 2011
7.713
7.844
7.582
7.798
8,647,145
-0.03(-0.36%)
Jul 19, 2011
7.929
7.976
7.751
7.826
9,389,371
-0.10(-1.30%)
Jul 18, 2011
7.882
7.948
7.807
7.929
8,856,310
+0.24(+3.17%)
Jul 15, 2011
7.694
7.769
7.525
7.685
7,866,687
+0.02(+0.24%)
Jul 14, 2011
7.976
8.023
7.563
7.666
9,857,666
-0.17(-2.16%)
Jul 13, 2011
7.460
7.966
7.422
7.835
14,708,906
+0.53(+7.33%)
Jul 12, 2011
7.159
7.450
7.113
7.300
7,680,022
+0.06(+0.78%)
Jul 11, 2011
7.516
7.544
7.019
7.244
9,360,325
-0.26(-3.50%)
Jul 08, 2011
7.572
7.666
7.441
7.507
5,463,512
-0.06(-0.74%)
Jul 07, 2011
7.563
7.769
7.544
7.563
9,049,953
+0.09(+1.26%)
Jul 06, 2011
7.347
7.601
7.300
7.469
7,392,240
+0.11(+1.53%)
Jul 05, 2011
7.375
7.507
7.347
7.357
6,390,553
+0.14(+1.95%)
Jul 01, 2011
7.131
7.244
7.038
7.216
5,457,146
+0.00(+0.00%)
Jun 30, 2011
7.178
7.310
7.084
7.216
5,156,682
+0.08(+1.05%)
Jun 29, 2011
7.028
7.263
6.967
7.141
5,868,419
+0.16(+2.28%)
Jun 28, 2011
6.850
7.009
6.812
6.981
5,367,019
+0.18(+2.62%)
Jun 27, 2011
6.803
6.858
6.662
6.803
4,777,859
-0.04(-0.55%)
Jun 24, 2011
7.019
7.084
6.822
6.840
11,678,898
-0.19(-2.67%)
Jun 23, 2011
6.794
7.028
6.606
7.028
9,830,103
+0.09(+1.35%)
Jun 22, 2011
6.962
7.178
6.934
6.934
8,196,954
-0.03(-0.40%)
Jun 21, 2011
6.700
6.972
6.690
6.962
7,202,029
+0.34(+5.10%)
Jun 20, 2011
6.634
6.662
6.596
6.625
5,693,822
+0.07(+1.00%)
Jun 17, 2011
6.615
6.789
6.531
6.559
12,374,974
-0.02(-0.29%)
Jun 16, 2011
6.672
6.794
6.446
6.578
10,137,616
-0.13(-1.96%)
Jun 15, 2011
6.897
6.962
6.634
6.709
9,500,751
-0.25(-3.64%)
Jun 14, 2011
6.784
7.019
6.709
6.962
7,380,466
+0.20(+2.91%)
Jun 13, 2011
6.850
6.962
6.690
6.765
8,402,775
-0.16(-2.30%)
Jun 10, 2011
6.953
7.028
6.812
6.925
7,636,512
-0.14(-1.99%)
Jun 09, 2011
6.972
7.169
6.831
7.066
6,470,063
+0.15(+2.17%)
Jun 08, 2011
7.206
7.300
6.822
6.916
12,965,372
-0.34(-4.66%)
Jun 07, 2011
7.225
7.385
7.141
7.253
7,609,869
+0.06(+0.78%)
Jun 06, 2011
7.479
7.497
7.197
7.197
11,319,321
-0.22(-2.91%)
Jun 03, 2011
7.479
7.554
7.394
7.413
9,876,304
-0.26(-3.42%)
May 24, 2011
7.601
7.779
7.544
7.676
9,214,682
+0.19(+2.51%)
May 23, 2011
7.479
7.629
7.403
7.488
7,310,729
-0.05(-0.62%)
May 20, 2011
7.535
7.657
7.403
7.535
14,216,326
-0.02(-0.25%)
May 19, 2011
7.676
7.685
7.507
7.554
10,426,569
-0.08(-1.11%)
May 18, 2011
7.685
7.779
7.591
7.638
11,001,602
+0.06(+0.74%)
May 17, 2011
7.488
7.601
7.338
7.582
12,289,102
+0.07(+0.87%)
May 16, 2011
7.554
7.835
7.469
7.516
9,852,919
-0.11(-1.48%)
May 13, 2011
7.704
7.816
7.441
7.629
10,353,934
-0.01(-0.12%)
May 12, 2011
7.535
7.826
7.394
7.638
16,670,824
-0.09(-1.21%)
May 11, 2011
7.976
8.004
7.563
7.732
11,739,762
-0.34(-4.19%)
May 10, 2011
8.145
8.276
8.051
8.070
11,999,781
-0.05(-0.58%)
May 09, 2011
7.929
8.117
7.722
8.117
12,053,166
+0.53(+6.92%)
May 06, 2011
7.685
7.882
7.507
7.591
12,604,421
+0.10(+1.38%)
May 05, 2011
7.704
7.769
7.366
7.488
18,654,890
-0.31(-3.97%)
May 04, 2011
7.826
7.985
7.563
7.798
17,265,562
-0.10(-1.31%)
May 03, 2011
8.257
8.304
7.666
7.901
22,636,538
-0.42(-5.07%)
May 02, 2011
8.398
8.407
8.276
8.323
12,013,646
-0.51(-5.74%)
Apr 29, 2011
8.727
8.877
8.670
8.830
9,989,241
+0.08(+0.97%)
Apr 28, 2011
8.933
9.027
8.661
8.745
11,493,764
-0.16(-1.79%)
Apr 27, 2011
8.614
8.938
8.351
8.905
14,057,205
+0.34(+3.94%)
Apr 26, 2011
8.595
8.633
8.417
8.567
11,913,724
-0.14(-1.62%)
Apr 25, 2011
8.961
9.008
8.689
8.708
11,094,468
-0.17(-1.90%)
Apr 21, 2011
8.792
8.886
8.680
8.877
8,881,027
+0.23(+2.60%)
Apr 20, 2011
8.623
8.755
8.539
8.651
9,604,650
+0.20(+2.33%)
Apr 19, 2011
8.379
8.473
8.201
8.454
10,344,099
+0.14(+1.69%)
Apr 18, 2011
8.520
8.727
8.173
8.314
20,361,830
-0.70(-7.80%)
Apr 15, 2011
9.055
9.092
8.886
9.017
12,931,344
+0.08(+0.84%)
Apr 14, 2011
8.661
9.008
8.623
8.942
13,035,063
+0.32(+3.70%)
Apr 13, 2011
8.605
8.717
8.445
8.623
9,956,878
+0.04(+0.44%)
Apr 12, 2011
8.576
8.698
8.342
8.586
11,665,340
+0.02(+0.22%)
Apr 11, 2011
9.205
9.271
8.445
8.567
13,782,293
-0.59(-6.45%)
Apr 08, 2011
9.196
9.336
9.064
9.158
12,450,649
+0.20(+2.20%)
Apr 07, 2011
8.905
9.130
8.820
8.961
8,772,049
+0.04(+0.42%)
Apr 06, 2011
9.064
9.177
8.830
8.924
12,050,746
-0.02(-0.21%)
Apr 05, 2011
8.511
8.961
8.483
8.942
10,336,452
+0.38(+4.38%)
Apr 04, 2011
8.605
8.708
8.520
8.567
6,506,472
+0.12(+1.44%)
Apr 01, 2011
8.389
8.548
8.342
8.445
6,693,684
-0.08(-0.88%)
Mar 31, 2011
8.642
8.698
8.501
8.520
7,200,336
+0.03(+0.33%)
Mar 30, 2011
8.492
8.492
8.492
8.492
10,199,705
+0.17(+2.03%)
Mar 29, 2011
8.192
8.492
8.126
8.323
6,582,710
+0.06(+0.68%)
Mar 28, 2011
8.239
8.511
8.210
8.267
7,085,189
-0.16(-1.89%)
Mar 25, 2011
8.614
8.717
8.351
8.426
10,584,548
-0.13(-1.54%)
Mar 24, 2011
8.830
8.942
8.539
8.558
18,297,934
-0.13(-1.51%)
Mar 23, 2011
8.257
8.773
8.173
8.689
15,867,684
+0.52(+6.31%)
Mar 22, 2011
8.164
8.295
7.995
8.173
8,339,478
+0.01(+0.11%)
Mar 21, 2011
8.107
8.173
8.070
8.164
9,153,381
+0.34(+4.32%)
Mar 18, 2011
7.741
7.948
7.544
7.826
22,895,938
+0.24(+3.22%)
Mar 17, 2011
7.741
7.891
7.582
7.582
13,706,241
-0.07(-0.86%)
Mar 16, 2011
8.079
8.088
7.535
7.647
18,730,786
-0.34(-4.23%)
Mar 15, 2011
7.760
8.070
7.751
7.985
17,851,468
-0.06(-0.70%)
Mar 14, 2011
8.389
8.389
7.882
8.042
14,558,863
-0.40(-4.78%)
Mar 11, 2011
8.013
8.623
7.901
8.445
10,869,491
+0.24(+2.97%)
Mar 10, 2011
8.445
8.445
8.117
8.201
15,122,802
-0.44(-5.10%)
Mar 09, 2011
8.895
8.989
8.586
8.642
9,468,729
-0.26(-2.95%)
Mar 08, 2011
8.877
8.989
8.464
8.905
13,587,041
-0.04(-0.42%)
Mar 07, 2011
9.627
9.684
8.839
8.942
18,310,654
-0.55(-5.83%)
Mar 04, 2011
9.411
9.665
9.393
9.496
11,751,495
+0.16(+1.71%)
Mar 03, 2011
9.411
9.458
9.177
9.336
13,465,967
-0.27(-2.83%)
Mar 02, 2011
9.721
9.777
9.449
9.609
11,149,441
-0.04(-0.39%)
Mar 01, 2011
9.702
9.862
9.543
9.646
17,139,060
+0.12(+1.28%)
Feb 28, 2011
10.33
10.40
9.139
9.524
28,203,946
-0.60(-5.93%)
Feb 25, 2011
9.543
10.15
9.543
10.12
13,082,941
+0.66(+6.94%)
Feb 24, 2011
9.928
9.928
9.421
9.468
12,856,117
-0.43(-4.36%)
Feb 23, 2011
9.768
10.10
9.712
9.899
12,819,580
+0.14(+1.44%)
Feb 22, 2011
10.36
10.40
9.721
9.759
16,936,448
-0.17(-1.70%)
Feb 18, 2011
9.740
10.10
9.684
9.928
18,778,982
+0.29(+3.02%)
Feb 17, 2011
9.496
9.665
9.365
9.637
10,197,096
+0.26(+2.80%)
Feb 16, 2011
9.430
9.477
9.111
9.374
13,591,696
-0.15(-1.58%)
Feb 15, 2011
9.458
9.609
9.411
9.524
11,312,837
+0.30(+3.26%)
Feb 14, 2011
9.036
9.318
9.036
9.224
8,578,753
+0.27(+3.04%)
Feb 11, 2011
9.064
9.158
8.839
8.952
8,443,497
-0.03(-0.31%)
Feb 10, 2011
8.698
9.027
8.539
8.980
10,522,228
+0.11(+1.27%)
Feb 09, 2011
9.243
9.308
8.830
8.867
12,358,710
-0.35(-3.77%)
Feb 08, 2011
9.252
9.327
9.139
9.214
10,056,926
+0.16(+1.76%)
Feb 07, 2011
9.186
9.348
9.036
9.055
10,651,643
-0.02(-0.21%)
Feb 04, 2011
9.308
9.430
9.017
9.074
14,341,301
-0.16(-1.73%)
Feb 03, 2011
8.727
9.290
8.529
9.233
14,218,507
+0.58(+6.72%)
Feb 02, 2011
8.783
8.811
8.539
8.651
8,727,736
-0.12(-1.39%)
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
.