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
)
5.890
+0.040 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2004
6.430
6.477
6.280
6.326
1,572,904
-0.05(-0.74%)
Nov 30, 2004
6.664
6.688
6.251
6.373
1,706,075
-0.24(-3.69%)
Nov 29, 2004
6.477
6.627
6.364
6.617
1,682,850
+0.14(+2.17%)
Nov 26, 2004
6.355
6.505
6.317
6.477
643,373
+0.17(+2.68%)
Nov 24, 2004
6.233
6.317
6.204
6.308
1,217,392
+0.10(+1.66%)
Nov 23, 2004
6.242
6.242
6.111
6.204
1,101,054
-0.01(-0.15%)
Nov 22, 2004
6.111
6.242
6.064
6.214
1,106,594
+0.09(+1.53%)
Nov 19, 2004
6.101
6.289
6.101
6.120
1,480,537
+0.04(+0.62%)
Nov 18, 2004
6.214
6.242
6.054
6.082
1,301,982
-0.21(-3.28%)
Nov 17, 2004
6.542
6.552
6.233
6.289
2,067,553
-0.08(-1.18%)
Nov 16, 2004
6.430
6.561
6.364
6.364
1,461,574
-0.06(-0.88%)
Nov 15, 2004
6.599
6.636
6.402
6.420
1,370,698
-0.15(-2.29%)
Nov 12, 2004
6.608
6.796
6.524
6.571
1,928,310
-0.04(-0.57%)
Nov 11, 2004
6.683
6.711
6.571
6.608
957,763
-0.06(-0.84%)
Nov 10, 2004
6.589
6.768
6.571
6.664
1,240,723
-0.06(-0.84%)
Nov 09, 2004
6.571
6.815
6.571
6.721
1,347,793
+0.11(+1.70%)
Nov 08, 2004
6.730
6.852
6.589
6.608
1,266,505
-0.13(-1.95%)
Nov 05, 2004
6.392
6.777
6.383
6.739
1,713,958
+0.32(+4.97%)
Nov 04, 2004
6.383
6.655
6.317
6.420
2,190,709
+0.22(+3.48%)
Nov 03, 2004
6.158
6.214
6.064
6.204
979,176
+0.20(+3.28%)
Nov 02, 2004
6.054
6.129
5.838
6.007
1,406,494
-0.15(-2.44%)
Nov 01, 2004
6.233
6.326
6.139
6.158
837,909
-0.17(-2.67%)
Oct 29, 2004
6.280
6.402
6.073
6.326
1,724,719
+0.15(+2.43%)
Oct 28, 2004
6.317
6.383
6.139
6.176
1,270,767
-0.12(-1.94%)
Oct 27, 2004
6.533
6.561
6.270
6.298
1,081,664
-0.14(-2.19%)
Oct 26, 2004
6.505
6.552
6.392
6.439
1,446,978
-0.13(-2.00%)
Oct 25, 2004
6.646
6.758
6.542
6.571
2,216,917
+0.18(+2.79%)
Oct 22, 2004
6.580
6.617
6.392
6.392
1,073,355
-0.17(-2.58%)
Oct 21, 2004
6.542
6.655
6.477
6.561
997,501
+0.03(+0.43%)
Oct 20, 2004
6.336
6.561
6.336
6.533
1,560,972
+0.31(+4.98%)
Oct 19, 2004
6.458
6.514
6.204
6.223
787,730
-0.14(-2.21%)
Oct 18, 2004
6.458
6.486
6.233
6.364
869,763
-0.05(-0.73%)
Oct 15, 2004
6.402
6.524
6.355
6.411
1,328,829
+0.03(+0.44%)
Oct 14, 2004
6.336
6.514
6.336
6.383
790,820
+0.07(+1.04%)
Oct 13, 2004
6.308
6.430
6.129
6.317
1,936,726
-0.18(-2.75%)
Oct 12, 2004
6.571
6.693
6.383
6.495
1,148,143
-0.36(-5.21%)
Oct 11, 2004
6.908
6.908
6.664
6.852
1,019,873
-0.05(-0.68%)
Oct 08, 2004
7.040
7.040
6.899
6.899
1,110,855
+0.14(+2.08%)
Oct 07, 2004
6.984
7.012
6.749
6.758
768,660
-0.22(-3.10%)
Oct 06, 2004
6.918
6.974
6.730
6.974
1,129,393
+0.08(+1.23%)
Oct 05, 2004
6.824
7.030
6.730
6.890
1,095,301
+0.16(+2.37%)
Oct 04, 2004
6.617
6.843
6.477
6.730
1,310,611
-0.19(-2.71%)
Oct 01, 2004
6.871
6.984
6.721
6.918
1,212,491
-0.07(-0.94%)
Sep 30, 2004
6.552
7.021
6.552
6.984
2,364,790
+0.43(+6.59%)
Sep 29, 2004
6.599
6.636
6.355
6.552
1,426,417
-0.01(-0.14%)
Sep 28, 2004
6.430
6.571
6.430
6.561
1,068,774
+0.23(+3.71%)
Sep 27, 2004
6.251
6.364
6.139
6.326
1,086,565
+0.10(+1.66%)
Sep 24, 2004
6.242
6.270
6.148
6.223
658,288
-0.04(-0.60%)
Sep 23, 2004
6.204
6.345
6.176
6.261
1,272,152
+0.13(+2.14%)
Sep 22, 2004
5.979
6.251
5.913
6.129
1,107,020
-0.03(-0.46%)
Sep 21, 2004
5.876
6.158
5.876
6.158
1,141,858
+0.38(+6.67%)
Sep 20, 2004
5.876
5.951
5.754
5.773
658,715
-0.10(-1.76%)
Sep 17, 2004
5.998
6.082
5.867
5.876
996,648
-0.09(-1.57%)
Sep 16, 2004
5.876
5.998
5.848
5.970
620,361
+0.12(+2.09%)
Sep 15, 2004
5.951
5.951
5.829
5.848
618,870
-0.08(-1.42%)
Sep 14, 2004
5.782
5.979
5.754
5.932
907,690
+0.15(+2.60%)
Sep 13, 2004
5.707
5.838
5.660
5.782
622,386
+0.12(+2.16%)
Sep 10, 2004
5.688
5.782
5.651
5.660
689,610
+0.04(+0.67%)
Sep 09, 2004
5.472
5.651
5.472
5.622
609,069
+0.12(+2.22%)
Sep 08, 2004
5.538
5.679
5.491
5.500
674,695
-0.11(-2.01%)
Sep 07, 2004
5.529
5.651
5.454
5.613
805,948
+0.01(+0.17%)
Sep 03, 2004
5.622
5.669
5.454
5.604
825,444
-0.08(-1.32%)
Sep 02, 2004
5.622
5.707
5.585
5.679
590,851
+0.03(+0.50%)
Sep 01, 2004
5.651
5.688
5.557
5.651
671,392
+0.04(+0.67%)
Aug 31, 2004
5.500
5.622
5.463
5.613
824,805
+0.15(+2.75%)
Aug 30, 2004
5.679
5.726
5.444
5.463
1,209,934
-0.16(-2.84%)
Aug 27, 2004
5.576
5.622
5.435
5.622
492,624
+0.07(+1.18%)
Aug 26, 2004
5.529
5.594
5.407
5.557
435,947
+0.04(+0.68%)
Aug 25, 2004
5.397
5.576
5.397
5.519
834,819
+0.17(+3.16%)
Aug 24, 2004
5.444
5.529
5.350
5.350
683,538
-0.27(-4.84%)
Aug 23, 2004
5.669
5.679
5.425
5.622
917,598
-0.06(-0.99%)
Aug 20, 2004
5.585
5.716
5.538
5.679
1,937,259
+0.16(+2.89%)
Aug 19, 2004
5.350
5.716
5.350
5.519
2,196,249
+0.18(+3.34%)
Aug 18, 2004
5.078
5.341
5.078
5.341
637,727
+0.23(+4.40%)
Aug 17, 2004
5.097
5.247
4.975
5.116
659,673
-0.01(-0.18%)
Aug 16, 2004
4.956
5.125
4.928
5.125
908,543
+0.29(+6.02%)
Aug 13, 2004
4.768
4.843
4.693
4.834
1,014,653
+0.14(+3.00%)
Aug 12, 2004
4.731
4.778
4.674
4.693
900,020
-0.04(-0.79%)
Aug 11, 2004
4.806
4.825
4.703
4.731
999,418
-0.17(-3.45%)
Aug 10, 2004
4.853
4.956
4.768
4.900
699,092
+0.08(+1.56%)
Aug 09, 2004
4.853
4.890
4.768
4.825
552,817
-0.08(-1.53%)
Aug 06, 2004
4.787
4.947
4.787
4.900
1,444,847
+0.15(+3.16%)
Aug 05, 2004
4.731
4.843
4.712
4.750
968,949
+0.00(+0.00%)
Aug 04, 2004
4.768
4.881
4.721
4.750
1,236,888
-0.13(-2.69%)
Aug 03, 2004
4.881
5.153
4.693
4.881
1,009,326
-0.01(-0.19%)
Aug 02, 2004
5.163
5.163
4.890
4.890
1,157,092
-0.18(-3.52%)
Jul 30, 2004
5.069
5.144
5.069
5.069
787,624
+0.08(+1.50%)
Jul 29, 2004
4.862
4.994
4.787
4.994
650,724
+0.11(+2.31%)
Jul 28, 2004
4.843
4.975
4.712
4.881
959,254
+0.04(+0.78%)
Jul 27, 2004
4.928
4.928
4.534
4.843
1,695,741
+0.01(+0.19%)
Jul 26, 2004
4.965
5.041
4.750
4.834
1,503,869
-0.17(-3.38%)
Jul 23, 2004
5.163
5.163
5.003
5.003
1,161,460
-0.27(-5.16%)
Jul 22, 2004
5.238
5.332
5.219
5.275
1,097,965
+0.11(+2.18%)
Jul 21, 2004
5.463
5.529
5.163
5.163
1,045,335
-0.38(-6.78%)
Jul 20, 2004
5.557
5.606
5.397
5.538
824,912
+0.01(+0.17%)
Jul 19, 2004
5.651
5.707
5.397
5.529
972,358
-0.12(-2.16%)
Jul 16, 2004
5.707
5.829
5.651
5.651
675,441
-0.06(-0.99%)
Jul 15, 2004
5.632
5.801
5.632
5.707
584,885
+0.08(+1.50%)
Jul 14, 2004
5.895
5.951
5.613
5.622
1,570,347
-0.19(-3.23%)
Jul 13, 2004
5.782
5.829
5.669
5.810
991,108
-0.07(-1.12%)
Jul 12, 2004
5.960
5.979
5.754
5.876
1,235,397
+0.02(+0.32%)
Jul 09, 2004
5.651
5.867
5.651
5.857
1,036,386
+0.09(+1.63%)
Jul 08, 2004
5.566
5.848
5.529
5.763
2,092,696
+0.26(+4.78%)
Jul 07, 2004
5.219
5.500
5.219
5.500
1,248,181
+0.37(+7.13%)
Jul 06, 2004
5.275
5.332
5.078
5.134
1,523,365
-0.14(-2.67%)
Jul 02, 2004
5.238
5.350
5.238
5.275
1,032,232
+0.08(+1.44%)
Jul 01, 2004
5.322
5.378
5.200
5.200
771,963
-0.15(-2.81%)
Jun 30, 2004
5.397
5.463
5.294
5.350
1,179,252
+0.01(+0.18%)
Jun 29, 2004
5.341
5.454
5.256
5.341
887,342
-0.08(-1.39%)
Jun 28, 2004
5.519
5.557
5.369
5.416
928,572
-0.07(-1.20%)
Jun 25, 2004
5.529
5.557
5.360
5.482
1,748,050
-0.02(-0.34%)
Jun 24, 2004
5.350
5.529
5.350
5.500
2,270,505
+0.20(+3.72%)
Jun 23, 2004
5.350
5.378
5.181
5.303
1,507,065
-0.05(-0.88%)
Jun 22, 2004
5.397
5.482
5.332
5.350
2,116,560
-0.09(-1.72%)
Jun 21, 2004
5.679
5.698
5.416
5.444
863,797
-0.18(-3.17%)
Jun 18, 2004
5.500
5.716
5.500
5.622
1,438,881
+0.18(+3.28%)
Jun 17, 2004
5.360
5.510
5.256
5.444
976,087
+0.14(+2.65%)
Jun 16, 2004
5.463
5.463
5.247
5.303
1,075,272
-0.16(-2.92%)
Jun 15, 2004
5.435
5.538
5.369
5.463
1,314,340
+0.12(+2.28%)
Jun 14, 2004
5.641
5.660
5.228
5.341
1,501,525
-0.39(-6.87%)
Jun 10, 2004
5.632
5.754
5.604
5.735
1,197,683
+0.12(+2.17%)
Jun 09, 2004
5.867
5.867
5.604
5.613
1,626,492
-0.32(-5.38%)
Jun 08, 2004
5.923
6.007
5.848
5.932
557,931
-0.08(-1.40%)
Jun 07, 2004
5.838
6.035
5.838
6.017
727,750
+0.19(+3.22%)
Jun 04, 2004
5.688
6.045
5.688
5.829
1,096,473
+0.16(+2.81%)
Jun 03, 2004
5.782
5.848
5.651
5.669
1,201,944
-0.10(-1.79%)
Jun 02, 2004
6.007
6.054
5.735
5.773
994,411
-0.22(-3.61%)
Jun 01, 2004
6.176
6.233
5.867
5.989
640,923
-0.10(-1.69%)
May 28, 2004
6.129
6.148
5.913
6.092
698,985
-0.04(-0.61%)
May 27, 2004
6.195
6.223
6.064
6.129
1,517,612
+0.05(+0.77%)
May 26, 2004
6.064
6.148
5.857
6.082
1,601,989
+0.04(+0.62%)
May 25, 2004
5.923
6.129
5.913
6.045
1,474,038
+0.20(+3.37%)
May 24, 2004
5.745
5.857
5.641
5.848
1,169,237
+0.20(+3.49%)
May 21, 2004
5.435
5.669
5.435
5.651
1,354,291
+0.23(+4.33%)
May 20, 2004
5.538
5.594
5.313
5.416
815,217
-0.07(-1.20%)
May 19, 2004
5.519
5.716
5.482
5.482
1,629,475
+0.08(+1.57%)
May 18, 2004
5.313
5.397
5.078
5.397
1,150,167
+0.15(+2.86%)
May 17, 2004
5.209
5.341
5.191
5.247
1,458,591
+0.16(+3.14%)
May 14, 2004
5.069
5.163
5.031
5.087
1,102,013
+0.07(+1.31%)
May 13, 2004
5.181
5.238
4.956
5.022
1,080,599
-0.16(-3.08%)
May 12, 2004
5.510
5.585
5.050
5.181
2,071,175
-0.07(-1.25%)
May 11, 2004
5.153
5.341
4.994
5.247
1,243,920
+0.10(+2.01%)
May 10, 2004
4.693
5.378
4.693
5.144
2,612,274
+0.17(+3.40%)
May 07, 2004
5.444
5.538
4.937
4.975
2,338,688
-0.47(-8.62%)
May 06, 2004
5.782
5.857
5.397
5.444
2,090,671
-0.24(-4.29%)
May 05, 2004
5.838
5.876
5.679
5.688
2,013,539
-0.07(-1.14%)
May 04, 2004
5.726
5.820
5.632
5.754
1,967,302
+0.28(+5.15%)
May 03, 2004
5.491
5.613
5.350
5.472
1,282,273
+0.09(+1.75%)
Apr 30, 2004
5.500
5.622
5.350
5.378
1,952,068
-0.03(-0.52%)
Apr 29, 2004
5.444
5.707
5.238
5.407
2,534,609
+0.00(+0.00%)
Apr 28, 2004
5.773
5.820
5.350
5.407
3,250,108
-0.50(-8.43%)
Apr 27, 2004
6.082
6.167
5.810
5.904
1,506,106
-0.15(-2.48%)
Apr 26, 2004
6.064
6.176
6.026
6.054
1,425,671
+0.07(+1.10%)
Apr 23, 2004
6.073
6.092
5.745
5.989
2,327,822
-0.02(-0.31%)
Apr 22, 2004
5.951
6.092
5.895
6.007
2,606,628
+0.06(+0.95%)
Apr 21, 2004
5.960
6.054
5.745
5.951
3,982,866
-0.15(-2.46%)
Apr 20, 2004
6.702
6.739
6.101
6.101
2,538,125
-0.73(-10.71%)
Apr 19, 2004
7.040
7.049
6.674
6.833
1,544,246
-0.11(-1.62%)
Apr 16, 2004
6.805
7.030
6.805
6.946
1,153,257
+0.16(+2.35%)
Apr 15, 2004
6.571
6.862
6.542
6.786
1,565,020
+0.26(+4.03%)
Apr 14, 2004
6.477
6.805
6.477
6.524
3,863,758
-0.25(-3.74%)
Apr 13, 2004
7.087
7.246
6.730
6.777
3,580,797
-0.71(-9.52%)
Apr 12, 2004
7.697
7.838
7.472
7.490
1,570,667
-0.23(-3.04%)
Apr 08, 2004
7.725
7.772
7.603
7.725
692,487
-0.09(-1.20%)
Apr 07, 2004
7.650
7.885
7.631
7.819
920,581
+0.14(+1.83%)
Apr 06, 2004
7.744
7.847
7.641
7.678
1,063,021
-0.04(-0.49%)
Apr 05, 2004
7.838
7.885
7.650
7.716
1,145,480
-0.27(-3.41%)
Apr 02, 2004
7.669
7.988
7.603
7.988
2,137,974
+0.11(+1.43%)
Apr 01, 2004
7.969
8.025
7.744
7.875
2,285,740
-0.02(-0.24%)
Mar 31, 2004
7.885
7.922
7.791
7.894
1,258,515
+0.11(+1.45%)
Mar 30, 2004
7.744
7.941
7.744
7.781
1,257,343
-0.01(-0.12%)
Mar 29, 2004
7.650
7.791
7.603
7.791
1,324,141
+0.11(+1.47%)
Mar 26, 2004
7.697
7.791
7.641
7.678
1,290,796
+0.03(+0.37%)
Mar 25, 2004
7.434
7.659
7.350
7.650
1,147,397
+0.22(+2.90%)
Mar 24, 2004
7.490
7.547
7.368
7.434
1,107,979
-0.15(-1.98%)
Mar 23, 2004
7.706
7.706
7.443
7.584
1,051,621
+0.04(+0.50%)
Mar 22, 2004
7.688
7.688
7.434
7.547
2,344,548
+0.04(+0.50%)
Mar 19, 2004
7.641
7.688
7.415
7.509
2,058,604
-0.03(-0.37%)
Mar 18, 2004
7.246
7.631
7.199
7.537
3,333,526
+0.44(+6.22%)
Mar 17, 2004
7.068
7.134
6.862
7.096
1,441,864
+0.12(+1.75%)
Mar 16, 2004
6.899
7.021
6.664
6.974
1,297,081
+0.10(+1.50%)
Mar 15, 2004
7.209
7.228
6.871
6.871
1,529,757
-0.29(-4.06%)
Mar 12, 2004
7.087
7.181
6.927
7.162
1,153,364
+0.02(+0.26%)
Mar 11, 2004
7.059
7.265
6.890
7.143
1,882,819
+0.04(+0.53%)
Mar 10, 2004
7.594
7.594
7.087
7.106
2,197,954
-0.48(-6.31%)
Mar 09, 2004
7.490
7.744
7.462
7.584
2,268,907
+0.21(+2.80%)
Mar 08, 2004
7.368
7.575
7.340
7.378
1,536,043
-0.07(-0.88%)
Mar 05, 2004
7.519
7.537
7.331
7.443
1,578,018
+0.17(+2.32%)
Mar 04, 2004
7.218
7.359
7.087
7.274
1,304,539
+0.07(+0.91%)
Mar 03, 2004
7.134
7.274
6.899
7.209
1,506,852
+0.09(+1.32%)
Mar 02, 2004
7.228
7.303
7.040
7.115
1,193,315
-0.18(-2.45%)
Mar 01, 2004
7.228
7.472
7.228
7.293
1,620,952
+0.10(+1.44%)
Feb 27, 2004
7.068
7.368
7.068
7.190
1,572,052
-0.04(-0.52%)
Feb 26, 2004
6.908
7.415
6.852
7.228
2,220,113
+0.18(+2.53%)
Feb 25, 2004
7.096
7.171
6.899
7.049
1,868,436
-0.08(-1.05%)
Feb 24, 2004
6.852
7.293
6.824
7.124
2,368,625
+0.30(+4.40%)
Feb 23, 2004
7.030
7.077
6.824
6.824
1,927,777
-0.17(-2.42%)
Feb 20, 2004
7.134
7.134
6.890
6.993
2,562,522
-0.16(-2.23%)
Feb 19, 2004
7.237
7.434
7.134
7.152
2,389,506
-0.15(-2.06%)
Feb 18, 2004
7.688
7.688
7.265
7.303
2,008,638
-0.37(-4.77%)
Feb 17, 2004
7.697
7.744
7.397
7.669
4,075,979
+0.20(+2.64%)
Feb 13, 2004
8.129
8.223
7.321
7.472
5,721,009
-0.52(-6.46%)
Feb 12, 2004
8.429
8.448
7.978
7.988
3,241,692
-0.21(-2.52%)
Feb 11, 2004
8.016
8.223
7.819
8.194
3,294,534
+0.13(+1.63%)
Feb 10, 2004
8.110
8.138
7.885
8.063
2,318,340
+0.08(+1.06%)
Feb 09, 2004
7.969
7.978
7.725
7.978
2,064,570
+0.23(+3.03%)
Feb 06, 2004
7.331
7.744
7.321
7.744
2,254,205
+0.59(+8.27%)
Feb 05, 2004
6.918
7.209
6.899
7.152
1,118,846
+0.16(+2.28%)
Feb 04, 2004
7.265
7.303
6.984
6.993
1,414,058
-0.27(-3.75%)
Feb 03, 2004
7.368
7.397
7.087
7.265
1,303,154
+0.08(+1.18%)
Feb 02, 2004
7.049
7.181
6.805
7.181
1,634,376
+0.14(+2.00%)
Jan 30, 2004
7.106
7.228
7.002
7.040
2,118,797
+0.13(+1.90%)
Jan 29, 2004
7.134
7.368
6.824
6.908
3,107,030
-0.40(-5.52%)
Jan 28, 2004
7.490
7.678
7.134
7.312
2,838,131
-0.06(-0.76%)
Jan 27, 2004
7.312
7.584
7.190
7.368
2,372,461
+0.09(+1.29%)
Jan 26, 2004
7.462
7.490
7.040
7.274
2,422,320
-0.09(-1.27%)
Jan 23, 2004
7.519
7.688
7.293
7.368
1,922,770
-0.14(-1.87%)
Jan 22, 2004
7.697
7.913
7.509
7.509
2,166,312
-0.09(-1.23%)
Jan 21, 2004
7.622
7.819
7.321
7.603
1,883,138
-0.02(-0.25%)
Jan 20, 2004
7.171
7.716
6.805
7.622
2,813,095
+0.54(+7.69%)
Jan 16, 2004
7.124
7.171
6.815
7.077
3,037,355
+0.05(+0.67%)
Jan 15, 2004
7.059
7.228
6.786
7.030
5,360,170
-0.42(-5.67%)
Jan 14, 2004
7.716
7.913
7.378
7.453
4,330,282
-0.63(-7.78%)
Jan 13, 2004
8.363
8.485
7.941
8.082
1,709,377
-0.27(-3.26%)
Jan 12, 2004
8.542
8.589
8.119
8.354
2,055,621
-0.15(-1.77%)
Jan 09, 2004
8.223
8.636
8.147
8.504
2,721,687
+0.28(+3.42%)
Jan 08, 2004
8.166
8.373
7.791
8.223
1,993,936
+0.29(+3.67%)
Jan 07, 2004
8.326
8.326
7.800
7.932
2,806,384
-0.42(-5.06%)
Jan 06, 2004
8.560
8.692
8.251
8.354
3,453,912
-0.34(-3.89%)
Jan 05, 2004
8.354
8.739
8.185
8.692
3,946,644
+0.73(+9.20%)
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
.