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 (%)
Oct 31, 2011
5.942
6.026
5.829
5.885
7,853,724
-0.24(-3.98%)
Oct 28, 2011
5.942
6.233
5.885
6.129
10,345,233
+0.19(+3.16%)
Oct 27, 2011
5.622
6.045
5.613
5.942
14,057,707
+0.44(+8.02%)
Oct 26, 2011
5.454
5.585
5.285
5.500
10,143,851
+0.16(+2.99%)
Oct 25, 2011
5.407
5.482
5.181
5.341
9,211,554
-0.07(-1.22%)
Oct 24, 2011
5.228
5.416
5.209
5.407
6,405,995
+0.22(+4.16%)
Oct 21, 2011
5.163
5.209
5.078
5.191
5,996,739
+0.17(+3.36%)
Oct 20, 2011
4.947
5.116
4.834
5.022
7,367,358
+0.04(+0.75%)
Oct 19, 2011
5.341
5.369
4.975
4.984
8,083,456
-0.43(-7.97%)
Oct 18, 2011
5.172
5.435
4.984
5.416
8,941,037
+0.16(+3.04%)
Oct 17, 2011
5.575
5.585
5.256
5.256
6,835,885
-0.37(-6.51%)
Oct 14, 2011
5.538
5.622
5.416
5.622
5,845,798
+0.21(+3.81%)
Oct 13, 2011
5.500
5.529
5.247
5.416
6,887,298
-0.16(-2.86%)
Oct 12, 2011
5.482
5.669
5.472
5.576
7,495,907
+0.13(+2.41%)
Oct 11, 2011
5.275
5.482
5.209
5.444
5,754,249
+0.13(+2.47%)
Oct 10, 2011
5.285
5.341
5.191
5.313
4,866,792
+0.23(+4.43%)
Oct 07, 2011
5.388
5.435
5.003
5.087
8,475,090
-0.26(-4.91%)
Oct 06, 2011
5.332
5.369
5.247
5.350
10,048,254
+0.23(+4.40%)
Oct 05, 2011
4.825
5.144
4.759
5.125
8,851,306
+0.24(+5.00%)
Oct 04, 2011
4.750
4.909
4.524
4.881
14,303,092
+0.04(+0.78%)
Oct 03, 2011
5.163
5.200
4.843
4.843
10,953,543
-0.19(-3.73%)
Sep 30, 2011
5.050
5.285
4.994
5.031
9,431,891
-0.11(-2.19%)
Sep 29, 2011
5.238
5.332
5.003
5.144
12,232,996
+0.05(+0.92%)
Sep 28, 2011
5.651
5.688
5.078
5.097
11,729,660
-0.41(-7.50%)
Sep 27, 2011
5.773
5.857
5.463
5.510
14,428,508
-0.03(-0.51%)
Sep 26, 2011
5.219
5.538
5.163
5.538
16,468,338
+0.20(+3.69%)
Sep 23, 2011
5.463
5.566
5.228
5.341
14,552,683
-0.38(-6.57%)
Sep 22, 2011
6.280
6.298
5.688
5.716
17,436,850
-0.87(-13.25%)
Sep 21, 2011
6.674
6.932
6.580
6.589
10,415,296
-0.05(-0.71%)
Sep 20, 2011
6.589
6.908
6.589
6.636
9,709,591
+0.05(+0.71%)
Sep 19, 2011
6.693
6.749
6.524
6.589
8,121,289
-0.19(-2.77%)
Sep 16, 2011
6.815
6.862
6.711
6.777
9,783,627
-0.01(-0.14%)
Sep 15, 2011
6.984
7.002
6.617
6.786
8,223,763
-0.21(-2.95%)
Sep 14, 2011
7.124
7.124
6.862
6.993
7,171,100
-0.10(-1.46%)
Sep 13, 2011
7.293
7.293
7.030
7.096
7,436,830
-0.08(-1.18%)
Sep 12, 2011
7.199
7.433
6.965
7.181
8,187,629
-0.11(-1.54%)
Sep 09, 2011
7.453
7.594
7.181
7.293
8,319,809
-0.19(-2.51%)
Sep 08, 2011
7.519
7.603
7.443
7.481
7,088,373
+0.11(+1.53%)
Sep 07, 2011
7.246
7.397
7.134
7.368
8,066,353
-0.10(-1.38%)
Sep 06, 2011
7.321
7.575
7.265
7.472
11,008,536
+0.09(+1.27%)
Sep 02, 2011
7.246
7.528
7.237
7.378
8,181,388
+0.27(+3.83%)
Sep 01, 2011
7.152
7.274
7.049
7.106
6,104,952
-0.09(-1.30%)
Aug 31, 2011
7.359
7.406
7.077
7.199
7,918,828
-0.11(-1.54%)
Aug 30, 2011
7.312
7.481
7.218
7.312
8,762,133
+0.06(+0.78%)
Aug 29, 2011
7.228
7.274
7.002
7.256
6,036,286
+0.05(+0.65%)
Aug 26, 2011
6.871
7.228
6.739
7.209
7,481,272
+0.31(+4.49%)
Aug 25, 2011
6.824
6.993
6.768
6.899
7,442,633
+0.01(+0.14%)
Aug 24, 2011
6.852
6.899
6.646
6.890
7,362,927
-0.03(-0.41%)
Aug 23, 2011
7.087
7.096
6.768
6.918
10,664,257
-0.20(-2.77%)
Aug 22, 2011
6.777
7.152
6.777
7.115
11,545,788
+0.45(+6.76%)
Aug 19, 2011
6.721
6.973
6.636
6.664
8,443,122
+0.07(+1.00%)
Aug 18, 2011
6.777
6.871
6.542
6.599
9,710,757
-0.08(-1.13%)
Aug 17, 2011
6.721
6.880
6.646
6.674
7,201,964
-0.01(-0.14%)
Aug 16, 2011
6.993
7.049
6.636
6.683
12,665,342
-0.35(-4.94%)
Aug 15, 2011
6.862
7.106
6.768
7.030
8,030,790
+0.24(+3.60%)
Aug 12, 2011
6.899
6.927
6.617
6.786
9,908,224
-0.17(-2.43%)
Aug 11, 2011
6.693
7.012
6.486
6.955
11,576,836
+0.25(+3.78%)
Aug 10, 2011
6.683
7.012
6.458
6.702
15,552,358
-0.12(-1.79%)
Aug 09, 2011
6.636
6.824
6.101
6.824
16,654,240
+0.57(+9.16%)
Aug 08, 2011
6.636
6.796
6.214
6.251
17,874,714
-0.47(-6.98%)
Aug 05, 2011
7.077
7.199
6.486
6.721
10,469,237
-0.24(-3.50%)
Aug 04, 2011
7.810
7.866
6.824
6.965
15,125,098
-0.80(-10.28%)
Aug 03, 2011
7.650
7.866
7.631
7.763
9,658,893
+0.20(+2.61%)
Aug 02, 2011
7.547
7.781
7.481
7.565
7,660,036
+0.15(+2.03%)
Aug 01, 2011
7.340
7.509
7.293
7.415
7,038,032
+0.12(+1.67%)
Jul 29, 2011
7.397
7.434
7.181
7.293
6,203,416
-0.12(-1.65%)
Jul 28, 2011
7.472
7.500
7.312
7.415
6,778,236
-0.16(-2.11%)
Jul 27, 2011
7.838
7.932
7.556
7.575
7,922,470
-0.23(-2.89%)
Jul 26, 2011
7.988
8.044
7.772
7.800
5,407,437
-0.09(-1.19%)
Jul 25, 2011
7.913
8.119
7.856
7.894
8,717,090
+0.07(+0.84%)
Jul 22, 2011
7.805
7.941
7.753
7.828
5,587,133
+0.15(+1.96%)
Jul 21, 2011
7.800
7.838
7.612
7.678
6,184,345
-0.12(-1.56%)
Jul 20, 2011
7.716
7.847
7.584
7.800
8,644,275
-0.03(-0.36%)
Jul 19, 2011
7.932
7.978
7.753
7.828
9,386,255
-0.10(-1.30%)
Jul 18, 2011
7.885
7.950
7.810
7.932
8,853,371
+0.24(+3.17%)
Jul 15, 2011
7.697
7.772
7.528
7.688
7,864,076
+0.02(+0.24%)
Jul 14, 2011
7.978
8.025
7.565
7.669
9,854,394
-0.17(-2.16%)
Jul 13, 2011
7.462
7.969
7.425
7.838
14,704,025
+0.54(+7.33%)
Jul 12, 2011
7.162
7.453
7.115
7.303
7,677,474
+0.06(+0.78%)
Jul 11, 2011
7.519
7.547
7.021
7.246
9,357,219
-0.26(-3.50%)
Jul 08, 2011
7.575
7.669
7.443
7.509
5,461,699
-0.06(-0.74%)
Jul 07, 2011
7.565
7.772
7.547
7.565
9,046,950
+0.09(+1.26%)
Jul 06, 2011
7.350
7.603
7.303
7.472
7,389,787
+0.11(+1.53%)
Jul 05, 2011
7.378
7.509
7.350
7.359
6,388,432
+0.14(+1.95%)
Jul 01, 2011
7.134
7.246
7.040
7.218
5,455,335
+0.00(+0.00%)
Jun 30, 2011
7.181
7.312
7.087
7.218
5,154,971
+0.08(+1.05%)
Jun 29, 2011
7.030
7.265
6.969
7.143
5,866,472
+0.16(+2.28%)
Jun 28, 2011
6.852
7.012
6.815
6.984
5,365,238
+0.18(+2.62%)
Jun 27, 2011
6.805
6.861
6.664
6.805
4,776,273
-0.04(-0.55%)
Jun 24, 2011
7.021
7.087
6.824
6.843
11,675,022
-0.19(-2.67%)
Jun 23, 2011
6.796
7.030
6.608
7.030
9,826,841
+0.09(+1.35%)
Jun 22, 2011
6.965
7.181
6.937
6.937
8,194,234
-0.03(-0.40%)
Jun 21, 2011
6.702
6.974
6.693
6.965
7,199,639
+0.34(+5.10%)
Jun 20, 2011
6.636
6.664
6.599
6.627
5,691,933
+0.07(+1.00%)
Jun 17, 2011
6.617
6.791
6.533
6.561
12,370,867
-0.02(-0.29%)
Jun 16, 2011
6.674
6.796
6.449
6.580
10,134,252
-0.13(-1.96%)
Jun 15, 2011
6.899
6.965
6.636
6.711
9,497,598
-0.25(-3.64%)
Jun 14, 2011
6.786
7.021
6.711
6.965
7,378,017
+0.20(+2.91%)
Jun 13, 2011
6.852
6.965
6.693
6.768
8,399,986
-0.16(-2.30%)
Jun 10, 2011
6.955
7.030
6.815
6.927
7,633,978
-0.14(-1.99%)
Jun 09, 2011
6.974
7.171
6.833
7.068
6,467,916
+0.15(+2.17%)
Jun 08, 2011
7.209
7.303
6.824
6.918
12,961,070
-0.34(-4.66%)
Jun 07, 2011
7.228
7.387
7.143
7.256
7,607,344
+0.06(+0.78%)
Jun 06, 2011
7.481
7.500
7.199
7.199
11,315,565
-0.22(-2.91%)
Jun 03, 2011
7.481
7.556
7.397
7.415
9,873,027
-0.26(-3.42%)
May 24, 2011
7.603
7.781
7.547
7.678
9,211,624
+0.19(+2.51%)
May 23, 2011
7.481
7.631
7.406
7.490
7,308,303
-0.05(-0.62%)
May 20, 2011
7.537
7.659
7.406
7.537
14,211,609
-0.02(-0.25%)
May 19, 2011
7.678
7.688
7.509
7.556
10,423,109
-0.08(-1.11%)
May 18, 2011
7.688
7.781
7.594
7.641
10,997,951
+0.06(+0.74%)
May 17, 2011
7.490
7.603
7.340
7.584
12,285,024
+0.07(+0.87%)
May 16, 2011
7.556
7.838
7.472
7.519
9,849,649
-0.11(-1.48%)
May 13, 2011
7.706
7.819
7.443
7.631
10,350,498
-0.01(-0.12%)
May 12, 2011
7.537
7.828
7.397
7.641
16,665,292
-0.09(-1.21%)
May 11, 2011
7.978
8.007
7.565
7.734
11,735,866
-0.34(-4.19%)
May 10, 2011
8.147
8.279
8.054
8.072
11,995,799
-0.05(-0.58%)
May 09, 2011
7.932
8.119
7.725
8.119
12,049,166
+0.53(+6.92%)
May 06, 2011
7.688
7.885
7.509
7.594
12,600,238
+0.10(+1.38%)
May 05, 2011
7.706
7.772
7.368
7.490
18,648,700
-0.31(-3.97%)
May 04, 2011
7.828
7.988
7.565
7.800
17,259,832
-0.10(-1.31%)
May 03, 2011
8.260
8.307
7.669
7.903
22,629,026
-0.42(-5.07%)
May 02, 2011
8.401
8.410
8.279
8.326
12,009,659
-0.51(-5.74%)
Apr 29, 2011
8.729
8.880
8.673
8.833
9,985,927
+0.08(+0.97%)
Apr 28, 2011
8.936
9.030
8.664
8.748
11,489,950
-0.16(-1.79%)
Apr 27, 2011
8.617
8.941
8.354
8.908
14,052,540
+0.34(+3.94%)
Apr 26, 2011
8.598
8.636
8.420
8.570
11,909,771
-0.14(-1.62%)
Apr 25, 2011
8.964
9.011
8.692
8.711
11,090,787
-0.17(-1.90%)
Apr 21, 2011
8.795
8.889
8.682
8.880
8,878,080
+0.23(+2.60%)
Apr 20, 2011
8.626
8.758
8.542
8.654
9,601,463
+0.20(+2.33%)
Apr 19, 2011
8.382
8.476
8.204
8.457
10,340,666
+0.14(+1.69%)
Apr 18, 2011
8.523
8.729
8.176
8.316
20,355,074
-0.70(-7.80%)
Apr 15, 2011
9.058
9.095
8.889
9.020
12,927,053
+0.08(+0.84%)
Apr 14, 2011
8.664
9.011
8.626
8.945
13,030,737
+0.32(+3.70%)
Apr 13, 2011
8.607
8.720
8.448
8.626
9,953,574
+0.04(+0.44%)
Apr 12, 2011
8.579
8.701
8.345
8.589
11,661,468
+0.02(+0.22%)
Apr 11, 2011
9.208
9.274
8.448
8.570
13,777,720
-0.59(-6.45%)
Apr 08, 2011
9.199
9.340
9.067
9.161
12,446,518
+0.20(+2.20%)
Apr 07, 2011
8.908
9.133
8.823
8.964
8,769,138
+0.04(+0.42%)
Apr 06, 2011
9.067
9.180
8.833
8.927
12,046,747
-0.02(-0.21%)
Apr 05, 2011
8.514
8.964
8.485
8.945
10,333,021
+0.38(+4.38%)
Apr 04, 2011
8.607
8.711
8.523
8.570
6,504,313
+0.12(+1.44%)
Apr 01, 2011
8.391
8.551
8.345
8.448
6,691,462
-0.08(-0.88%)
Mar 31, 2011
8.645
8.701
8.504
8.523
7,197,946
+0.03(+0.33%)
Mar 30, 2011
8.495
8.495
8.495
8.495
10,196,320
+0.17(+2.03%)
Mar 29, 2011
8.194
8.495
8.129
8.326
6,580,526
+0.06(+0.68%)
Mar 28, 2011
8.241
8.514
8.213
8.269
7,082,838
-0.16(-1.89%)
Mar 25, 2011
8.617
8.720
8.354
8.429
10,581,035
-0.13(-1.54%)
Mar 24, 2011
8.833
8.945
8.542
8.560
18,291,862
-0.13(-1.51%)
Mar 23, 2011
8.260
8.776
8.176
8.692
15,862,418
+0.52(+6.31%)
Mar 22, 2011
8.166
8.298
7.997
8.176
8,336,711
+0.01(+0.11%)
Mar 21, 2011
8.110
8.176
8.072
8.166
9,150,344
+0.34(+4.32%)
Mar 18, 2011
7.744
7.950
7.547
7.828
22,888,340
+0.24(+3.22%)
Mar 17, 2011
7.744
7.894
7.584
7.584
13,701,692
-0.07(-0.86%)
Mar 16, 2011
8.082
8.091
7.537
7.650
18,724,570
-0.34(-4.23%)
Mar 15, 2011
7.763
8.072
7.753
7.988
17,845,544
-0.06(-0.70%)
Mar 14, 2011
8.391
8.391
7.885
8.044
14,554,032
-0.40(-4.78%)
Mar 11, 2011
8.016
8.626
7.903
8.448
10,865,884
+0.24(+2.97%)
Mar 10, 2011
8.448
8.448
8.119
8.204
15,117,784
-0.44(-5.10%)
Mar 09, 2011
8.898
8.992
8.589
8.645
9,465,586
-0.26(-2.95%)
Mar 08, 2011
8.880
8.992
8.467
8.908
13,582,532
-0.04(-0.42%)
Mar 07, 2011
9.630
9.687
8.842
8.945
18,304,578
-0.55(-5.83%)
Mar 04, 2011
9.415
9.668
9.396
9.499
11,747,596
+0.16(+1.71%)
Mar 03, 2011
9.415
9.462
9.180
9.340
13,461,498
-0.27(-2.83%)
Mar 02, 2011
9.724
9.781
9.452
9.612
11,145,741
-0.04(-0.39%)
Mar 01, 2011
9.706
9.865
9.546
9.649
17,133,372
+0.12(+1.28%)
Feb 28, 2011
10.33
10.40
9.142
9.527
28,194,586
-0.60(-5.93%)
Feb 25, 2011
9.546
10.16
9.546
10.13
13,078,600
+0.66(+6.94%)
Feb 24, 2011
9.931
9.931
9.424
9.471
12,851,851
-0.43(-4.36%)
Feb 23, 2011
9.771
10.10
9.715
9.903
12,815,326
+0.14(+1.44%)
Feb 22, 2011
10.36
10.40
9.724
9.762
16,930,826
-0.17(-1.70%)
Feb 18, 2011
9.743
10.10
9.687
9.931
18,772,750
+0.29(+3.02%)
Feb 17, 2011
9.499
9.668
9.368
9.640
10,193,712
+0.26(+2.80%)
Feb 16, 2011
9.433
9.480
9.114
9.377
13,587,186
-0.15(-1.58%)
Feb 15, 2011
9.462
9.612
9.415
9.527
11,309,083
+0.30(+3.26%)
Feb 14, 2011
9.039
9.321
9.039
9.227
8,575,907
+0.27(+3.04%)
Feb 11, 2011
9.067
9.161
8.842
8.955
8,440,695
-0.03(-0.31%)
Feb 10, 2011
8.701
9.030
8.542
8.983
10,518,736
+0.11(+1.27%)
Feb 09, 2011
9.246
9.311
8.833
8.870
12,354,609
-0.35(-3.77%)
Feb 08, 2011
9.255
9.330
9.142
9.217
10,053,589
+0.16(+1.76%)
Feb 07, 2011
9.189
9.351
9.039
9.058
10,648,108
-0.02(-0.21%)
Feb 04, 2011
9.311
9.433
9.020
9.077
14,336,542
-0.16(-1.73%)
Feb 03, 2011
8.729
9.293
8.532
9.236
14,213,788
+0.58(+6.72%)
Feb 02, 2011
8.786
8.814
8.542
8.654
8,724,839
-0.12(-1.39%)
Feb 01, 2011
8.589
8.805
8.457
8.776
11,056,753
+0.33(+3.89%)
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%)
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
.