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 (%)
Nov 30, 2005
3.454
3.464
3.313
3.323
1,506,425
-0.18(-5.09%)
Nov 29, 2005
3.567
3.623
3.454
3.501
1,258,941
-0.14(-3.87%)
Nov 28, 2005
3.661
3.698
3.642
3.642
1,535,297
+0.04(+1.04%)
Nov 25, 2005
3.614
3.642
3.586
3.604
663,189
+0.04(+1.05%)
Nov 23, 2005
3.548
3.623
3.482
3.567
1,504,721
-0.08(-2.06%)
Nov 22, 2005
3.360
3.642
3.351
3.642
3,588,574
+0.29(+8.68%)
Nov 21, 2005
3.116
3.351
3.116
3.351
2,042,837
+0.28(+9.17%)
Nov 18, 2005
3.173
3.201
3.051
3.069
1,296,335
-0.10(-3.25%)
Nov 17, 2005
3.004
3.182
3.004
3.173
1,950,789
+0.21(+6.96%)
Nov 16, 2005
3.004
3.060
2.900
2.966
2,395,579
+0.09(+3.27%)
Nov 15, 2005
3.069
3.126
2.863
2.872
759,072
-0.19(-6.13%)
Nov 14, 2005
3.154
3.154
3.041
3.060
522,348
-0.09(-2.98%)
Nov 11, 2005
3.069
3.163
2.994
3.154
694,724
+0.07(+2.13%)
Nov 10, 2005
3.126
3.163
3.022
3.088
1,054,711
-0.06(-1.79%)
Nov 09, 2005
3.182
3.182
3.079
3.144
1,771,062
-0.01(-0.30%)
Nov 08, 2005
3.088
3.173
3.088
3.154
805,202
+0.02(+0.60%)
Nov 07, 2005
3.116
3.154
3.051
3.135
872,853
+0.02(+0.60%)
Nov 04, 2005
3.229
3.257
3.098
3.116
1,433,661
-0.11(-3.49%)
Nov 03, 2005
3.144
3.285
3.144
3.229
1,208,443
+0.03(+0.88%)
Nov 02, 2005
3.088
3.210
3.060
3.201
1,085,500
+0.16(+5.25%)
Nov 01, 2005
3.191
3.191
3.022
3.041
1,192,782
-0.12(-3.86%)
Oct 31, 2005
3.032
3.163
2.769
3.163
2,270,612
+0.24(+8.36%)
Oct 28, 2005
3.135
3.135
2.825
2.919
2,201,576
-0.23(-7.16%)
Oct 27, 2005
3.417
3.464
2.919
3.144
4,272,965
-0.26(-7.71%)
Oct 26, 2005
3.520
3.661
3.398
3.407
1,507,810
-0.25(-6.92%)
Oct 25, 2005
3.529
3.661
3.529
3.661
1,032,764
+0.16(+4.56%)
Oct 24, 2005
3.435
3.548
3.426
3.501
580,943
+0.08(+2.19%)
Oct 21, 2005
3.370
3.511
3.351
3.426
902,683
+0.06(+1.67%)
Oct 20, 2005
3.529
3.623
3.360
3.370
978,644
-0.23(-6.51%)
Oct 19, 2005
3.417
3.604
3.389
3.604
977,152
+0.10(+2.95%)
Oct 18, 2005
3.745
3.745
3.492
3.501
925,908
-0.21(-5.57%)
Oct 17, 2005
3.755
3.755
3.698
3.708
1,108,192
+0.06(+1.54%)
Oct 14, 2005
3.435
3.661
3.407
3.651
1,273,430
+0.15(+4.29%)
Oct 13, 2005
3.520
3.520
3.426
3.501
1,124,918
-0.07(-1.84%)
Oct 12, 2005
3.764
3.783
3.473
3.567
1,678,695
-0.16(-4.28%)
Oct 11, 2005
3.773
3.811
3.679
3.726
1,333,304
-0.05(-1.24%)
Oct 10, 2005
3.858
3.858
3.717
3.773
1,176,695
-0.06(-1.47%)
Oct 07, 2005
3.830
3.924
3.811
3.830
1,045,549
+0.00(+0.00%)
Oct 06, 2005
3.773
3.877
3.736
3.830
1,347,793
+0.11(+3.03%)
Oct 05, 2005
3.755
3.886
3.679
3.717
1,363,667
-0.02(-0.50%)
Oct 04, 2005
3.989
4.036
3.736
3.736
1,962,188
-0.23(-5.69%)
Oct 03, 2005
4.027
4.074
3.914
3.961
1,064,512
-0.15(-3.65%)
Sep 30, 2005
4.130
4.205
4.036
4.111
1,714,385
-0.02(-0.45%)
Sep 29, 2005
4.102
4.243
4.083
4.130
2,230,021
+0.03(+0.69%)
Sep 28, 2005
4.027
4.102
3.942
4.102
1,209,295
+0.09(+2.34%)
Sep 27, 2005
4.083
4.083
3.858
4.008
1,311,890
-0.08(-1.84%)
Sep 26, 2005
3.783
4.102
3.726
4.083
2,055,834
+0.23(+6.10%)
Sep 23, 2005
3.848
3.858
3.717
3.848
1,086,352
-0.08(-2.15%)
Sep 22, 2005
3.961
3.980
3.755
3.933
2,505,418
-0.02(-0.47%)
Sep 21, 2005
3.745
3.961
3.511
3.952
3,461,370
+0.28(+7.67%)
Sep 20, 2005
3.989
4.196
3.651
3.670
3,707,150
-0.32(-8.00%)
Sep 19, 2005
3.989
4.421
3.943
3.989
4,709,765
-0.17(-4.06%)
Sep 16, 2005
3.745
4.158
3.708
4.158
3,832,969
+0.50(+13.59%)
Sep 15, 2005
3.661
3.745
3.642
3.661
723,808
+0.05(+1.30%)
Sep 14, 2005
3.520
3.614
3.520
3.614
1,407,133
+0.10(+2.94%)
Sep 13, 2005
3.698
3.698
3.501
3.511
724,128
-0.19(-5.08%)
Sep 12, 2005
3.567
3.708
3.520
3.698
814,897
+0.08(+2.34%)
Sep 09, 2005
3.539
3.661
3.520
3.614
1,105,316
+0.12(+3.49%)
Sep 08, 2005
3.407
3.501
3.407
3.492
1,244,878
+0.16(+4.79%)
Sep 07, 2005
3.389
3.426
3.304
3.332
703,673
-0.04(-1.11%)
Sep 06, 2005
3.389
3.389
3.323
3.370
399,192
+0.06(+1.70%)
Sep 02, 2005
3.379
3.426
3.313
3.313
789,648
-0.04(-1.12%)
Sep 01, 2005
3.435
3.492
3.332
3.351
1,637,359
+0.01(+0.28%)
Aug 31, 2005
3.135
3.389
3.135
3.342
1,163,378
+0.21(+6.59%)
Aug 30, 2005
3.248
3.276
3.126
3.135
1,350,776
-0.12(-3.75%)
Aug 29, 2005
3.313
3.370
3.248
3.257
673,843
-0.06(-1.70%)
Aug 26, 2005
3.360
3.389
3.304
3.313
984,290
-0.07(-1.94%)
Aug 25, 2005
3.426
3.482
3.379
3.379
571,355
-0.02(-0.55%)
Aug 24, 2005
3.557
3.623
3.332
3.398
1,143,243
-0.19(-5.24%)
Aug 23, 2005
3.736
3.745
3.586
3.586
695,789
-0.12(-3.29%)
Aug 22, 2005
3.726
3.764
3.661
3.708
564,110
+0.02(+0.51%)
Aug 19, 2005
3.689
3.736
3.661
3.689
393,332
-0.04(-1.01%)
Aug 18, 2005
3.548
3.726
3.548
3.726
1,033,830
+0.15(+4.20%)
Aug 17, 2005
3.755
3.755
3.576
3.576
959,361
-0.23(-5.93%)
Aug 16, 2005
3.848
3.886
3.773
3.802
661,165
-0.07(-1.70%)
Aug 15, 2005
3.783
3.867
3.717
3.867
938,373
+0.04(+0.98%)
Aug 12, 2005
3.867
3.886
3.755
3.830
808,505
-0.04(-0.97%)
Aug 11, 2005
3.661
3.895
3.661
3.867
1,720,990
+0.24(+6.74%)
Aug 10, 2005
3.717
3.783
3.614
3.623
1,544,246
-0.04(-1.03%)
Aug 09, 2005
3.539
3.661
3.492
3.661
1,404,577
+0.14(+4.00%)
Aug 08, 2005
3.492
3.595
3.407
3.520
1,584,091
+0.02(+0.54%)
Aug 05, 2005
3.802
3.830
3.295
3.501
4,551,451
-0.32(-8.35%)
Aug 04, 2005
4.130
4.130
3.820
3.820
2,584,468
-0.33(-7.92%)
Aug 03, 2005
3.924
4.205
3.914
4.149
1,863,110
+0.25(+6.51%)
Aug 02, 2005
3.905
3.980
3.886
3.895
831,836
-0.05(-1.19%)
Aug 01, 2005
3.942
3.999
3.905
3.942
613,650
+0.05(+1.20%)
Jul 29, 2005
3.905
4.008
3.895
3.895
826,083
+0.03(+0.73%)
Jul 28, 2005
3.886
3.933
3.867
3.867
673,630
+0.00(+0.00%)
Jul 27, 2005
3.858
3.886
3.811
3.867
815,110
+0.01(+0.24%)
Jul 26, 2005
3.924
3.989
3.848
3.858
507,220
-0.10(-2.61%)
Jul 25, 2005
3.989
4.083
3.952
3.961
681,087
-0.08(-2.09%)
Jul 22, 2005
4.008
4.046
3.924
4.046
645,291
+0.05(+1.17%)
Jul 21, 2005
3.942
4.027
3.933
3.999
702,501
+0.09(+2.40%)
Jul 20, 2005
3.867
3.942
3.848
3.905
639,218
+0.10(+2.72%)
Jul 19, 2005
3.726
3.830
3.689
3.802
831,517
+0.08(+2.02%)
Jul 18, 2005
3.802
3.839
3.726
3.726
850,480
-0.07(-1.73%)
Jul 15, 2005
3.867
3.961
3.783
3.792
1,296,549
-0.10(-2.65%)
Jul 14, 2005
4.177
4.186
3.895
3.895
1,072,609
-0.22(-5.25%)
Jul 13, 2005
4.139
4.158
4.083
4.111
453,845
-0.07(-1.57%)
Jul 12, 2005
4.243
4.261
4.149
4.177
654,347
-0.04(-0.89%)
Jul 11, 2005
4.111
4.271
4.092
4.215
838,335
+0.10(+2.51%)
Jul 08, 2005
4.092
4.196
4.083
4.111
645,930
-0.01(-0.23%)
Jul 07, 2005
4.064
4.121
3.999
4.121
806,481
+0.10(+2.57%)
Jul 06, 2005
4.130
4.158
4.017
4.017
1,219,310
-0.07(-1.61%)
Jul 05, 2005
4.261
4.261
4.083
4.083
835,778
-0.23(-5.23%)
Jul 01, 2005
4.290
4.318
4.130
4.308
615,461
+0.03(+0.66%)
Jun 30, 2005
4.459
4.459
4.280
4.280
655,732
-0.08(-1.94%)
Jun 29, 2005
4.177
4.393
4.158
4.365
1,046,188
+0.17(+4.03%)
Jun 28, 2005
4.177
4.205
4.046
4.196
853,996
+0.01(+0.22%)
Jun 27, 2005
4.374
4.383
4.186
4.186
520,217
-0.13(-3.04%)
Jun 24, 2005
4.271
4.374
4.243
4.318
1,061,209
+0.02(+0.44%)
Jun 23, 2005
4.271
4.337
4.224
4.299
1,015,292
+0.07(+1.55%)
Jun 22, 2005
4.337
4.337
4.149
4.233
904,494
-0.14(-3.22%)
Jun 21, 2005
4.252
4.402
4.233
4.374
605,340
+0.07(+1.53%)
Jun 20, 2005
4.496
4.505
4.299
4.308
723,702
-0.14(-3.16%)
Jun 17, 2005
4.477
4.552
4.374
4.449
1,527,307
+0.00(+0.00%)
Jun 16, 2005
4.365
4.477
4.308
4.449
1,857,250
+0.17(+3.95%)
Jun 15, 2005
4.290
4.299
4.196
4.280
1,018,488
+0.07(+1.56%)
Jun 14, 2005
4.337
4.365
4.186
4.215
702,927
-0.12(-2.81%)
Jun 13, 2005
4.299
4.459
4.299
4.337
831,304
-0.05(-1.07%)
Jun 10, 2005
4.205
4.412
4.205
4.383
610,027
+0.15(+3.55%)
Jun 09, 2005
4.177
4.252
3.999
4.233
373,729
+0.06(+1.35%)
Jun 08, 2005
4.139
4.337
4.139
4.177
584,885
+0.04(+0.91%)
Jun 07, 2005
4.196
4.252
4.102
4.139
497,738
-0.05(-1.12%)
Jun 06, 2005
4.355
4.412
4.186
4.186
716,884
-0.09(-2.19%)
Jun 03, 2005
4.290
4.337
4.243
4.280
595,645
+0.05(+1.11%)
Jun 02, 2005
4.346
4.412
4.224
4.233
1,149,848
-0.08(-1.96%)
Jun 01, 2005
4.224
4.383
4.205
4.318
2,363,405
+0.11(+2.68%)
May 31, 2005
3.961
4.252
3.961
4.205
1,195,978
+0.07(+1.59%)
May 27, 2005
3.952
4.177
3.952
4.139
1,254,893
+0.22(+5.50%)
May 26, 2005
3.961
4.027
3.914
3.924
565,815
-0.09(-2.34%)
May 25, 2005
4.111
4.121
3.942
4.017
838,442
-0.07(-1.61%)
May 24, 2005
3.952
4.083
3.942
4.083
811,914
+0.18(+4.57%)
May 23, 2005
3.877
3.980
3.848
3.905
723,489
+0.04(+0.97%)
May 20, 2005
3.830
3.877
3.773
3.867
661,698
+0.05(+1.23%)
May 19, 2005
3.895
3.942
3.820
3.820
717,629
-0.09(-2.40%)
May 18, 2005
3.877
3.970
3.848
3.914
854,103
+0.12(+3.22%)
May 17, 2005
3.783
3.858
3.755
3.792
669,688
+0.07(+1.76%)
May 16, 2005
3.811
3.877
3.670
3.726
1,256,171
-0.08(-1.98%)
May 13, 2005
4.074
4.139
3.802
3.802
1,386,039
-0.26(-6.47%)
May 12, 2005
4.318
4.318
4.017
4.064
1,164,976
-0.29(-6.68%)
May 11, 2005
4.515
4.524
4.290
4.355
857,725
-0.16(-3.53%)
May 10, 2005
4.590
4.637
4.505
4.515
607,577
-0.08(-1.64%)
May 09, 2005
4.524
4.599
4.449
4.590
594,473
+0.08(+1.80%)
May 06, 2005
4.505
4.562
4.412
4.509
645,504
-0.14(-2.96%)
May 05, 2005
4.646
4.684
4.552
4.646
654,986
+0.02(+0.41%)
May 04, 2005
4.534
4.637
4.468
4.628
1,242,854
+0.18(+4.01%)
May 03, 2005
4.243
4.449
4.215
4.449
1,066,962
+0.18(+4.18%)
May 02, 2005
4.318
4.365
4.196
4.271
796,679
-0.10(-2.36%)
Apr 29, 2005
4.402
4.505
4.355
4.374
786,771
+0.04(+0.87%)
Apr 28, 2005
4.402
4.468
4.318
4.337
656,584
-0.10(-2.33%)
Apr 27, 2005
4.609
4.628
4.430
4.440
972,678
-0.17(-3.67%)
Apr 26, 2005
4.890
4.890
4.599
4.609
643,160
-0.21(-4.29%)
Apr 25, 2005
4.834
4.872
4.647
4.815
707,615
+0.08(+1.58%)
Apr 22, 2005
4.796
4.834
4.703
4.740
876,262
+0.00(+0.00%)
Apr 21, 2005
4.806
4.843
4.703
4.740
921,753
-0.07(-1.37%)
Apr 20, 2005
4.712
4.900
4.665
4.806
1,283,658
+0.13(+2.81%)
Apr 19, 2005
4.468
4.693
4.459
4.674
849,202
+0.28(+6.41%)
Apr 18, 2005
4.327
4.524
4.318
4.393
954,993
+0.09(+2.18%)
Apr 15, 2005
4.468
4.581
4.271
4.299
1,504,827
-0.15(-3.38%)
Apr 14, 2005
4.778
4.778
4.430
4.449
1,791,837
-0.33(-6.88%)
Apr 13, 2005
4.825
4.881
4.778
4.778
594,153
-0.03(-0.59%)
Apr 12, 2005
4.872
4.872
4.750
4.806
750,762
-0.06(-1.16%)
Apr 11, 2005
4.994
5.041
4.853
4.862
782,190
-0.08(-1.71%)
Apr 08, 2005
4.975
5.041
4.928
4.947
495,181
-0.01(-0.19%)
Apr 07, 2005
4.965
5.050
4.937
4.956
591,810
+0.03(+0.57%)
Apr 06, 2005
4.994
5.022
4.909
4.928
655,199
-0.02(-0.38%)
Apr 05, 2005
5.022
5.069
4.918
4.947
524,372
-0.05(-0.94%)
Apr 04, 2005
5.022
5.031
4.843
4.994
865,289
-0.06(-1.12%)
Apr 01, 2005
5.163
5.181
4.994
5.050
1,094,342
-0.09(-1.82%)
Mar 31, 2005
5.163
5.303
5.125
5.144
912,271
+0.03(+0.55%)
Mar 30, 2005
5.069
5.144
5.031
5.116
686,521
+0.08(+1.68%)
Mar 29, 2005
5.041
5.172
5.022
5.031
961,065
+0.00(+0.00%)
Mar 28, 2005
5.116
5.163
4.984
5.031
874,558
-0.03(-0.56%)
Mar 24, 2005
5.087
5.209
5.031
5.059
1,023,176
-0.08(-1.46%)
Mar 23, 2005
5.116
5.228
5.078
5.134
1,525,602
-0.04(-0.73%)
Mar 22, 2005
5.350
5.454
5.153
5.172
993,239
-0.16(-2.99%)
Mar 21, 2005
5.397
5.407
5.313
5.332
1,170,090
-0.16(-2.91%)
Mar 18, 2005
5.482
5.500
5.444
5.491
1,024,561
+0.01(+0.17%)
Mar 17, 2005
5.519
5.566
5.463
5.482
978,857
-0.10(-1.85%)
Mar 16, 2005
5.538
5.641
5.538
5.585
1,102,013
+0.08(+1.54%)
Mar 15, 2005
5.491
5.519
5.454
5.500
1,068,454
+0.03(+0.51%)
Mar 14, 2005
5.482
5.585
5.444
5.472
1,061,742
-0.09(-1.69%)
Mar 11, 2005
5.622
5.726
5.547
5.566
934,324
-0.06(-1.00%)
Mar 10, 2005
5.716
5.716
5.538
5.622
896,824
-0.08(-1.48%)
Mar 09, 2005
5.585
5.838
5.585
5.707
1,920,000
+0.08(+1.33%)
Mar 08, 2005
5.322
5.641
5.322
5.632
2,373,739
+0.41(+7.91%)
Mar 07, 2005
5.313
5.341
5.209
5.219
639,538
-0.09(-1.77%)
Mar 04, 2005
5.181
5.332
5.181
5.313
1,051,621
+0.21(+4.04%)
Mar 03, 2005
5.181
5.228
5.078
5.106
776,118
-0.08(-1.45%)
Mar 02, 2005
5.116
5.332
5.116
5.181
873,599
+0.01(+0.18%)
Mar 01, 2005
5.294
5.294
5.116
5.172
1,145,480
-0.12(-2.30%)
Feb 28, 2005
5.341
5.397
5.275
5.294
967,564
-0.03(-0.53%)
Feb 25, 2005
5.303
5.397
5.256
5.322
872,640
+0.00(+0.00%)
Feb 24, 2005
5.491
5.491
5.285
5.322
1,353,759
-0.21(-3.74%)
Feb 23, 2005
5.538
5.538
5.378
5.529
912,165
-0.05(-0.84%)
Feb 22, 2005
5.566
5.585
5.444
5.576
1,695,847
+0.17(+3.12%)
Feb 18, 2005
5.416
5.491
5.360
5.407
536,837
-0.01(-0.17%)
Feb 17, 2005
5.369
5.510
5.369
5.416
746,607
-0.01(-0.17%)
Feb 16, 2005
5.285
5.444
5.256
5.425
652,962
+0.11(+2.12%)
Feb 15, 2005
5.519
5.519
5.303
5.313
1,110,536
-0.23(-4.23%)
Feb 14, 2005
5.585
5.585
5.454
5.547
1,099,563
+0.10(+1.90%)
Feb 11, 2005
5.209
5.444
5.209
5.444
1,831,362
+0.28(+5.45%)
Feb 10, 2005
5.012
5.163
4.994
5.163
1,588,565
+0.23(+4.56%)
Feb 09, 2005
4.890
4.994
4.834
4.937
1,072,289
+0.07(+1.35%)
Feb 08, 2005
4.796
4.918
4.674
4.872
1,538,493
+0.06(+1.17%)
Feb 07, 2005
5.031
5.088
4.815
4.815
956,697
-0.23(-4.47%)
Feb 04, 2005
5.078
5.106
4.994
5.041
711,770
-0.04(-0.74%)
Feb 03, 2005
5.106
5.106
5.031
5.078
975,128
-0.13(-2.52%)
Feb 02, 2005
5.200
5.228
5.097
5.209
756,302
+0.05(+0.91%)
Feb 01, 2005
5.191
5.228
5.125
5.163
739,256
-0.03(-0.54%)
Jan 31, 2005
5.172
5.191
5.087
5.191
721,145
+0.02(+0.36%)
Jan 28, 2005
5.303
5.322
5.153
5.172
730,094
-0.17(-3.16%)
Jan 27, 2005
5.228
5.350
5.209
5.341
481,544
+0.05(+0.89%)
Jan 26, 2005
5.238
5.313
5.200
5.294
650,618
+0.19(+3.68%)
Jan 25, 2005
5.322
5.322
5.106
5.106
986,314
-0.23(-4.39%)
Jan 24, 2005
5.388
5.463
5.285
5.341
1,203,968
-0.01(-0.18%)
Jan 21, 2005
5.153
5.378
5.153
5.350
1,218,138
+0.21(+4.01%)
Jan 20, 2005
5.125
5.228
5.078
5.144
800,728
+0.00(+0.00%)
Jan 19, 2005
5.294
5.350
5.106
5.144
915,574
-0.09(-1.79%)
Jan 18, 2005
5.087
5.294
5.059
5.238
963,196
+0.15(+2.95%)
Jan 14, 2005
5.050
5.116
5.041
5.087
675,441
-0.07(-1.27%)
Jan 13, 2005
5.163
5.238
5.125
5.153
1,440,160
-0.08(-1.61%)
Jan 12, 2005
5.425
5.482
5.209
5.238
1,439,627
-0.11(-2.11%)
Jan 11, 2005
5.378
5.463
5.313
5.350
1,018,488
+0.10(+1.97%)
Jan 10, 2005
5.181
5.360
5.172
5.247
1,086,991
+0.16(+3.14%)
Jan 07, 2005
5.181
5.228
5.087
5.087
942,102
-0.02(-0.37%)
Jan 06, 2005
5.228
5.285
5.097
5.106
1,340,122
-0.10(-1.98%)
Jan 05, 2005
5.266
5.350
5.209
5.209
1,075,272
-0.04(-0.72%)
Jan 04, 2005
5.303
5.350
5.200
5.247
1,606,570
-0.05(-0.89%)
Jan 03, 2005
5.454
5.454
5.266
5.294
1,212,278
-0.18(-3.26%)
Dec 31, 2004
5.472
5.594
5.444
5.472
703,566
+0.00(+0.00%)
Dec 30, 2004
5.463
5.622
5.463
5.472
1,047,147
+0.02(+0.34%)
Dec 29, 2004
5.491
5.529
5.378
5.454
1,085,713
-0.14(-2.52%)
Dec 28, 2004
5.679
5.698
5.472
5.594
898,848
-0.10(-1.81%)
Dec 27, 2004
5.679
5.707
5.632
5.698
752,360
+0.08(+1.34%)
Dec 23, 2004
5.538
5.632
5.491
5.622
1,237,740
+0.13(+2.39%)
Dec 22, 2004
5.519
5.547
5.332
5.491
1,027,118
+0.05(+0.86%)
Dec 21, 2004
5.444
5.454
5.388
5.444
609,601
+0.05(+0.87%)
Dec 20, 2004
5.472
5.576
5.397
5.397
1,094,555
+0.01(+0.17%)
Dec 17, 2004
5.322
5.425
5.313
5.388
1,142,071
+0.08(+1.59%)
Dec 16, 2004
5.622
5.660
5.303
5.303
2,012,474
-0.32(-5.68%)
Dec 15, 2004
5.669
5.773
5.566
5.622
2,114,749
+0.11(+2.04%)
Dec 14, 2004
5.651
5.698
5.472
5.510
1,762,859
-0.16(-2.81%)
Dec 13, 2004
5.303
5.688
5.303
5.669
2,318,447
+0.41(+7.86%)
Dec 10, 2004
5.163
5.407
5.163
5.256
1,334,262
+0.05(+0.90%)
Dec 09, 2004
5.256
5.350
5.153
5.209
1,766,588
-0.13(-2.46%)
Dec 08, 2004
5.163
5.350
4.975
5.341
4,107,727
-0.04(-0.70%)
Dec 07, 2004
5.716
5.726
5.369
5.378
1,372,509
-0.34(-5.91%)
Dec 06, 2004
5.594
5.726
5.350
5.716
2,500,091
+0.03(+0.50%)
Dec 03, 2004
5.857
5.913
5.538
5.688
3,161,683
-0.17(-2.88%)
Dec 02, 2004
6.289
6.326
5.773
5.857
2,535,248
-0.47(-7.42%)
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
.