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 (%)
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%)
Jan 02, 2004
7.781
7.960
7.603
7.960
1,443,569
+0.18(+2.29%)
Dec 31, 2003
8.054
8.054
7.716
7.781
1,532,207
-0.16(-2.01%)
Dec 30, 2003
8.072
8.185
7.922
7.941
1,418,320
-0.13(-1.63%)
Dec 29, 2003
7.350
8.082
7.481
8.072
2,958,731
+0.72(+9.83%)
Dec 26, 2003
7.228
7.415
7.181
7.350
569,117
+0.20(+2.76%)
Dec 24, 2003
7.134
7.303
7.040
7.152
803,604
+0.07(+0.93%)
Dec 23, 2003
6.927
7.087
6.758
7.087
1,516,546
+0.09(+1.34%)
Dec 22, 2003
7.077
7.181
6.899
6.993
1,787,469
-0.08(-1.06%)
Dec 19, 2003
7.312
7.312
7.068
7.068
1,642,153
-0.25(-3.46%)
Dec 18, 2003
7.190
7.368
6.965
7.321
1,783,420
+0.04(+0.52%)
Dec 17, 2003
7.171
7.368
7.134
7.284
1,613,495
+0.11(+1.57%)
Dec 16, 2003
7.228
7.415
7.068
7.171
2,115,708
-0.06(-0.78%)
Dec 15, 2003
7.171
7.415
6.937
7.228
2,082,255
+0.06(+0.79%)
Dec 12, 2003
7.106
7.331
7.040
7.171
2,727,973
+0.16(+2.28%)
Dec 11, 2003
6.664
7.181
6.617
7.012
2,805,957
+0.08(+1.08%)
Dec 10, 2003
7.434
7.547
6.843
6.937
3,340,451
-0.42(-5.74%)
Dec 09, 2003
7.819
7.885
7.350
7.359
3,224,646
-0.46(-5.88%)
Dec 08, 2003
7.885
8.025
7.753
7.819
3,513,892
+0.02(+0.24%)
Dec 05, 2003
7.228
7.856
7.228
7.800
1,716,942
+0.47(+6.40%)
Dec 04, 2003
7.575
7.603
7.284
7.331
2,362,872
-0.24(-3.22%)
Dec 03, 2003
7.894
7.922
7.556
7.575
2,386,417
-0.32(-4.04%)
Dec 02, 2003
7.575
7.866
7.481
7.894
3,773,522
+0.32(+4.21%)
Dec 01, 2003
6.965
7.594
7.012
7.575
4,038,052
+0.61(+8.76%)
Nov 28, 2003
6.946
7.040
6.908
6.965
810,529
+0.11(+1.64%)
Nov 26, 2003
6.683
6.965
6.664
6.852
2,880,426
+0.17(+2.53%)
Nov 25, 2003
6.599
6.758
6.580
6.683
1,431,211
+0.11(+1.71%)
Nov 24, 2003
6.646
6.664
6.336
6.571
1,835,304
-0.14(-2.10%)
Nov 21, 2003
6.739
6.777
6.617
6.711
1,366,969
+0.03(+0.42%)
Nov 20, 2003
7.068
7.068
6.646
6.683
3,692,021
-0.32(-4.56%)
Nov 19, 2003
6.918
7.040
6.617
7.002
3,055,892
+0.09(+1.36%)
Nov 18, 2003
6.336
6.993
6.317
6.908
3,731,866
+0.62(+9.85%)
Nov 17, 2003
6.467
6.505
6.186
6.289
2,539,616
-0.20(-3.04%)
Nov 14, 2003
6.280
6.524
6.251
6.486
2,166,632
+0.29(+4.70%)
Nov 13, 2003
6.336
6.477
6.101
6.195
2,120,289
-0.15(-2.37%)
Nov 12, 2003
5.594
6.345
5.585
6.345
3,449,225
+0.82(+14.77%)
Nov 11, 2003
5.622
5.660
5.510
5.529
1,021,365
-0.09(-1.67%)
Nov 10, 2003
5.698
5.838
5.613
5.622
998,886
-0.08(-1.32%)
Nov 07, 2003
5.594
5.745
5.482
5.698
1,174,990
+0.10(+1.85%)
Nov 06, 2003
5.707
5.707
5.472
5.594
762,375
-0.17(-2.93%)
Nov 05, 2003
5.303
5.773
5.622
5.763
1,048,638
+0.18(+3.19%)
Nov 04, 2003
5.303
5.632
5.303
5.585
1,896,066
+0.20(+3.66%)
Nov 03, 2003
5.538
5.491
5.172
5.388
1,677,558
-0.15(-2.71%)
Oct 31, 2003
5.510
5.660
5.397
5.538
1,210,893
-0.05(-0.84%)
Oct 30, 2003
5.763
5.810
5.566
5.585
931,555
-0.18(-3.09%)
Oct 29, 2003
5.491
5.763
5.482
5.763
1,063,447
+0.23(+4.07%)
Oct 28, 2003
5.538
5.538
5.369
5.538
1,040,648
-0.05(-0.84%)
Oct 27, 2003
5.594
5.660
5.378
5.585
1,038,730
+0.00(+0.00%)
Oct 24, 2003
5.745
5.829
5.585
5.585
1,376,238
-0.10(-1.82%)
Oct 23, 2003
5.679
5.838
5.585
5.688
1,032,977
-0.08(-1.46%)
Oct 22, 2003
5.951
5.951
5.745
5.773
2,262,941
+0.09(+1.65%)
Oct 21, 2003
5.425
5.576
5.350
5.679
1,318,602
+0.35(+6.51%)
Oct 20, 2003
5.303
5.463
5.303
5.332
843,555
+0.07(+1.25%)
Oct 17, 2003
5.538
5.547
5.266
5.266
1,143,136
-0.27(-4.92%)
Oct 16, 2003
5.491
5.594
5.472
5.538
683,538
+0.10(+1.90%)
Oct 15, 2003
5.538
5.566
5.256
5.435
712,409
-0.10(-1.86%)
Oct 14, 2003
5.463
5.613
5.407
5.538
872,107
+0.08(+1.37%)
Oct 13, 2003
5.350
5.463
5.266
5.463
782,403
+0.11(+2.11%)
Oct 10, 2003
5.388
5.407
5.313
5.350
1,211,213
+0.00(+0.00%)
Oct 09, 2003
5.209
5.303
5.172
5.350
1,753,803
-0.04(-0.70%)
Oct 08, 2003
5.350
5.397
5.266
5.388
2,104,734
+0.17(+3.24%)
Oct 07, 2003
4.928
5.219
5.069
5.219
1,487,462
+0.29(+5.90%)
Oct 06, 2003
5.022
5.041
4.881
4.928
1,753,164
+0.00(+0.00%)
Oct 03, 2003
5.069
5.219
4.628
4.928
4,012,909
-0.23(-4.37%)
Oct 02, 2003
5.069
5.219
5.059
5.153
2,231,939
-0.03(-0.54%)
Oct 01, 2003
4.965
5.200
4.872
5.181
1,853,841
+0.26(+5.34%)
Sep 30, 2003
4.975
5.116
4.918
4.918
1,799,933
-0.06(-1.13%)
Sep 29, 2003
4.881
5.106
4.806
4.975
3,057,916
+0.09(+1.92%)
Sep 26, 2003
5.303
5.332
4.787
4.881
5,562,589
-0.54(-10.03%)
Sep 25, 2003
6.007
6.101
5.425
5.425
3,519,858
-0.58(-9.69%)
Sep 24, 2003
5.773
6.007
5.773
6.007
2,161,199
+0.16(+2.73%)
Sep 23, 2003
6.158
6.101
5.820
5.848
3,324,790
-0.31(-5.03%)
Sep 22, 2003
6.383
6.467
6.139
6.158
2,691,111
-0.10(-1.65%)
Sep 19, 2003
6.214
6.477
6.214
6.261
1,847,236
+0.07(+1.06%)
Sep 18, 2003
6.345
6.514
6.167
6.195
1,502,057
-0.15(-2.37%)
Sep 17, 2003
6.158
6.364
6.158
6.345
1,133,867
+0.19(+3.05%)
Sep 16, 2003
6.111
6.233
6.073
6.158
1,010,498
+0.05(+0.77%)
Sep 15, 2003
6.373
6.383
6.111
6.111
1,427,588
-0.26(-4.12%)
Sep 12, 2003
6.571
6.683
6.373
6.373
2,411,666
-0.15(-2.30%)
Sep 11, 2003
6.242
6.524
6.026
6.524
2,305,343
+0.25(+4.04%)
Sep 10, 2003
6.430
6.458
6.204
6.270
1,382,523
-0.15(-2.34%)
Sep 09, 2003
6.449
6.524
6.289
6.420
1,859,913
+0.14(+2.24%)
Sep 08, 2003
6.308
6.336
6.195
6.280
939,225
-0.07(-1.04%)
Sep 05, 2003
6.402
6.542
6.289
6.345
1,472,547
+0.01(+0.15%)
Sep 04, 2003
6.139
6.392
6.054
6.336
948,920
+0.20(+3.21%)
Sep 03, 2003
6.129
6.270
6.026
6.139
1,377,516
-0.06(-0.91%)
Sep 02, 2003
6.289
6.411
6.148
6.195
1,674,114
-0.09(-1.49%)
Aug 29, 2003
6.411
6.524
6.242
6.289
1,798,548
+0.02(+0.30%)
Aug 28, 2003
6.345
6.571
6.251
6.270
1,661,329
-0.11(-1.76%)
Aug 27, 2003
5.960
6.383
5.960
6.383
2,554,531
+0.58(+10.03%)
Aug 26, 2003
5.632
5.876
5.632
5.801
1,217,605
+0.08(+1.31%)
Aug 25, 2003
5.820
5.848
5.566
5.726
1,756,786
-0.12(-2.09%)
Aug 22, 2003
5.913
5.998
5.726
5.848
2,418,165
-0.13(-2.20%)
Aug 21, 2003
6.158
6.176
5.960
5.979
1,421,835
-0.24(-3.92%)
Aug 20, 2003
6.082
6.251
6.007
6.223
2,362,340
+0.21(+3.43%)
Aug 19, 2003
5.698
6.017
5.688
6.017
2,063,824
+0.32(+5.60%)
Aug 18, 2003
5.745
5.820
5.679
5.698
1,349,817
-0.17(-2.88%)
Aug 15, 2003
5.838
5.960
5.791
5.867
573,805
+0.02(+0.32%)
Aug 14, 2003
5.848
5.913
5.782
5.848
1,534,977
+0.00(+0.00%)
Aug 13, 2003
5.820
5.951
5.726
5.848
2,257,614
-0.07(-1.11%)
Aug 12, 2003
5.913
5.913
5.754
5.913
1,490,658
-0.03(-0.47%)
Aug 11, 2003
5.867
6.073
5.726
5.942
2,769,842
+0.17(+2.93%)
Aug 08, 2003
5.350
5.782
5.256
5.773
4,224,597
+0.43(+8.08%)
Aug 07, 2003
5.313
5.472
5.219
5.341
1,459,017
-0.01(-0.18%)
Aug 06, 2003
5.219
5.397
5.219
5.350
1,128,541
+0.08(+1.60%)
Aug 05, 2003
5.228
5.303
5.181
5.266
1,350,136
+0.04(+0.72%)
Aug 04, 2003
5.181
5.360
5.078
5.228
1,223,358
+0.00(+0.00%)
Aug 01, 2003
5.256
5.435
5.163
5.228
1,356,102
-0.08(-1.59%)
Jul 31, 2003
5.256
5.369
5.228
5.313
1,649,291
+0.10(+1.98%)
Jul 30, 2003
5.266
5.303
5.163
5.209
1,363,134
-0.20(-3.65%)
Jul 29, 2003
5.069
5.407
4.984
5.407
2,346,146
-0.01(-0.17%)
Jul 28, 2003
5.397
5.622
5.369
5.416
2,956,813
+0.08(+1.41%)
Jul 25, 2003
5.172
5.350
5.078
5.341
2,934,334
+0.17(+3.27%)
Jul 24, 2003
4.975
5.256
4.975
5.172
3,153,586
+0.16(+3.18%)
Jul 23, 2003
4.637
5.116
4.618
5.012
3,106,603
+0.49(+10.79%)
Jul 22, 2003
4.552
4.581
4.440
4.524
650,831
+0.02(+0.42%)
Jul 21, 2003
4.346
4.543
4.318
4.505
985,355
+0.22(+5.03%)
Jul 18, 2003
4.252
4.308
4.205
4.290
523,733
+0.04(+0.88%)
Jul 17, 2003
4.337
4.346
4.186
4.252
849,202
-0.11(-2.58%)
Jul 16, 2003
4.243
4.505
4.215
4.365
1,268,956
+0.11(+2.65%)
Jul 15, 2003
4.590
4.599
4.177
4.252
1,415,763
-0.33(-7.17%)
Jul 14, 2003
4.599
4.674
4.412
4.581
1,174,458
+0.03(+0.62%)
Jul 11, 2003
4.477
4.552
4.374
4.552
811,275
+0.05(+1.04%)
Jul 10, 2003
4.468
4.562
4.374
4.505
1,251,484
+0.13(+3.00%)
Jul 09, 2003
4.459
4.543
4.327
4.374
1,093,597
-0.04(-0.85%)
Jul 08, 2003
4.271
4.505
4.196
4.412
1,319,560
+0.14(+3.30%)
Jul 07, 2003
4.261
4.271
4.139
4.271
1,121,083
+0.02(+0.44%)
Jul 03, 2003
4.252
4.308
4.224
4.252
571,142
+0.04(+0.89%)
Jul 02, 2003
4.224
4.365
4.186
4.215
2,300,868
+0.09(+2.28%)
Jul 01, 2003
3.999
4.177
3.942
4.121
2,111,340
+0.15(+3.78%)
Jun 30, 2003
3.755
3.970
3.755
3.970
1,057,268
+0.22(+5.75%)
Jun 27, 2003
3.736
3.792
3.736
3.755
551,219
+0.00(+0.00%)
Jun 26, 2003
3.745
3.802
3.736
3.755
544,827
+0.00(+0.00%)
Jun 25, 2003
3.820
3.830
3.736
3.755
667,664
+0.01(+0.25%)
Jun 24, 2003
3.745
3.848
3.736
3.745
787,198
+0.00(+0.00%)
Jun 23, 2003
3.877
3.886
3.736
3.745
946,043
-0.13(-3.39%)
Jun 20, 2003
3.905
3.942
3.848
3.877
793,803
-0.07(-1.67%)
Jun 19, 2003
3.886
4.036
3.839
3.942
888,727
+0.04(+0.96%)
Jun 18, 2003
3.905
3.970
3.858
3.905
872,533
-0.09(-2.35%)
Jun 17, 2003
3.830
3.999
3.811
3.999
1,105,742
+0.15(+3.90%)
Jun 16, 2003
3.905
3.905
3.764
3.848
831,943
+0.02(+0.49%)
Jun 13, 2003
3.764
3.895
3.736
3.830
981,094
+0.08(+2.26%)
Jun 12, 2003
3.755
3.783
3.736
3.745
718,695
-0.05(-1.24%)
Jun 11, 2003
3.736
3.802
3.717
3.792
768,447
+0.08(+2.02%)
Jun 10, 2003
3.764
3.764
3.614
3.717
947,215
-0.04(-1.00%)
Jun 09, 2003
3.802
3.848
3.755
3.755
663,935
-0.02(-0.50%)
Jun 06, 2003
3.661
3.830
3.614
3.773
1,402,978
+0.09(+2.55%)
Jun 05, 2003
3.614
3.736
3.576
3.679
2,046,672
+0.16(+4.53%)
Jun 04, 2003
3.642
3.755
3.473
3.520
1,663,354
-0.17(-4.58%)
Jun 03, 2003
3.745
3.802
3.642
3.689
967,564
-0.06(-1.50%)
Jun 02, 2003
3.764
3.839
3.717
3.745
1,447,617
-0.14(-3.62%)
May 30, 2003
3.820
3.886
3.755
3.886
893,628
+0.02(+0.49%)
May 29, 2003
3.755
3.961
3.755
3.867
908,862
+0.09(+2.49%)
May 28, 2003
3.830
3.895
3.755
3.773
1,201,198
-0.26(-6.51%)
May 27, 2003
4.036
4.083
3.839
4.036
1,262,244
+0.07(+1.65%)
May 23, 2003
3.980
4.027
3.952
3.970
707,615
+0.02(+0.47%)
May 22, 2003
3.989
4.008
3.886
3.952
963,409
-0.07(-1.64%)
May 21, 2003
3.933
4.046
3.914
4.017
1,022,963
+0.00(+0.00%)
May 20, 2003
4.036
4.036
3.905
4.017
1,722,481
+0.08(+1.90%)
May 19, 2003
3.755
3.942
3.745
3.942
1,238,273
+0.26(+7.14%)
May 16, 2003
3.820
3.895
3.679
3.679
1,011,776
-0.12(-3.21%)
May 15, 2003
3.839
3.905
3.783
3.802
1,020,939
+0.00(+0.00%)
May 14, 2003
3.773
3.867
3.773
3.802
821,289
+0.04(+1.00%)
May 13, 2003
3.905
3.914
3.764
3.764
615,035
-0.11(-2.91%)
May 12, 2003
3.895
3.989
3.820
3.877
902,044
+0.03(+0.73%)
May 09, 2003
3.689
3.848
3.651
3.848
635,703
+0.08(+2.24%)
May 08, 2003
3.802
3.895
3.755
3.764
983,651
+0.06(+1.52%)
May 07, 2003
3.989
3.989
3.689
3.708
1,258,302
-0.26(-6.62%)
May 06, 2003
3.914
3.970
3.802
3.970
1,166,148
+0.08(+1.93%)
May 05, 2003
3.783
3.905
3.661
3.895
935,070
+0.10(+2.72%)
May 02, 2003
3.717
3.792
3.539
3.792
945,085
+0.13(+3.59%)
May 01, 2003
3.511
3.698
3.511
3.661
1,390,620
+0.15(+4.28%)
Apr 30, 2003
3.379
3.595
3.379
3.511
1,006,237
+0.17(+5.06%)
Apr 29, 2003
3.257
3.351
3.173
3.342
763,333
+0.03(+0.85%)
Apr 28, 2003
3.426
3.426
3.201
3.313
969,801
-0.05(-1.40%)
Apr 25, 2003
3.285
3.501
3.285
3.360
726,898
-0.02(-0.56%)
Apr 24, 2003
3.435
3.548
3.285
3.379
925,482
-0.08(-2.44%)
Apr 23, 2003
3.342
3.464
3.342
3.464
750,869
+0.05(+1.37%)
Apr 22, 2003
3.482
3.501
3.360
3.417
721,571
-0.04(-1.09%)
Apr 21, 2003
3.417
3.482
3.332
3.454
815,962
+0.04(+1.10%)
Apr 17, 2003
3.473
3.511
3.285
3.417
1,289,304
+0.02(+0.55%)
Apr 16, 2003
3.238
3.398
3.154
3.398
1,170,090
+0.17(+5.23%)
Apr 15, 2003
3.191
3.276
3.098
3.229
729,561
+0.04(+1.18%)
Apr 14, 2003
3.182
3.191
3.107
3.191
621,746
+0.06(+1.80%)
Apr 11, 2003
3.069
3.144
2.994
3.135
454,484
+0.06(+1.83%)
Apr 10, 2003
3.144
3.173
3.069
3.079
771,537
-0.07(-2.09%)
Apr 09, 2003
2.919
3.144
2.863
3.144
1,403,724
+0.23(+7.72%)
Apr 08, 2003
2.947
2.985
2.900
2.919
417,196
+0.01(+0.32%)
Apr 07, 2003
2.816
2.910
2.722
2.910
1,396,160
+0.02(+0.65%)
Apr 04, 2003
2.891
2.947
2.882
2.891
599,054
+0.02(+0.65%)
Apr 03, 2003
2.844
2.919
2.825
2.872
758,113
-0.04(-1.29%)
Apr 02, 2003
2.957
2.966
2.863
2.910
806,907
-0.13(-4.32%)
Apr 01, 2003
3.004
3.041
2.947
3.041
1,181,702
-0.05(-1.52%)
Mar 31, 2003
3.220
3.229
2.957
3.088
2,261,130
-0.01(-0.30%)
Mar 28, 2003
2.835
3.098
2.835
3.098
1,908,174
+0.28(+10.00%)
Mar 27, 2003
2.844
2.863
2.778
2.816
698,985
-0.03(-0.99%)
Mar 26, 2003
2.863
2.891
2.778
2.844
403,879
+0.00(+0.00%)
Mar 25, 2003
2.788
2.853
2.713
2.844
688,758
+0.08(+2.71%)
Mar 24, 2003
2.769
2.872
2.722
2.769
1,479,472
+0.08(+3.15%)
Mar 21, 2003
2.722
2.760
2.591
2.685
1,584,730
-0.08(-3.05%)
Mar 20, 2003
2.863
3.004
2.675
2.769
814,684
-0.16(-5.45%)
Mar 19, 2003
2.910
2.976
2.853
2.929
972,891
+0.01(+0.32%)
Mar 18, 2003
2.994
2.994
2.853
2.919
1,195,232
+0.08(+2.64%)
Mar 17, 2003
3.032
3.041
2.760
2.844
1,544,885
-0.03(-0.98%)
Mar 14, 2003
2.797
2.900
2.788
2.872
1,642,046
+0.08(+2.68%)
Mar 13, 2003
2.487
2.816
2.422
2.797
2,162,051
+0.16(+6.05%)
Mar 12, 2003
2.628
2.769
2.534
2.638
2,787,740
-0.08(-3.10%)
Mar 11, 2003
2.816
2.835
2.581
2.722
3,818,480
-0.09(-3.33%)
Mar 10, 2003
3.304
3.332
2.788
2.816
5,556,303
-0.49(-14.77%)
Mar 07, 2003
3.473
3.492
3.229
3.304
1,416,828
-0.18(-5.12%)
Mar 06, 2003
3.520
3.539
3.360
3.482
1,010,285
-0.04(-1.07%)
Mar 05, 2003
3.689
3.689
3.511
3.520
720,506
-0.08(-2.09%)
Mar 04, 2003
3.586
3.698
3.567
3.595
1,073,568
+0.10(+2.96%)
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
.