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 28, 2020
2.493
2.601
2.327
2.581
12,696,928
-0.18(-6.38%)
Feb 27, 2020
3.011
3.021
2.689
2.757
15,015,086
-0.23(-7.84%)
Feb 26, 2020
2.943
3.031
2.865
2.992
7,614,795
+0.03(+0.99%)
Feb 25, 2020
3.021
3.119
2.933
2.962
12,903,776
-0.08(-2.57%)
Feb 24, 2020
3.324
3.334
2.992
3.041
9,023,574
-0.18(-5.47%)
Feb 21, 2020
3.246
3.275
3.178
3.217
9,347,594
+0.04(+1.23%)
Feb 20, 2020
3.246
3.295
3.090
3.178
8,539,576
-0.07(-2.11%)
Feb 19, 2020
3.187
3.285
3.119
3.246
10,614,006
+0.09(+2.79%)
Feb 18, 2020
2.923
3.187
2.914
3.158
15,345,127
+0.30(+10.62%)
Feb 14, 2020
2.914
2.953
2.826
2.855
6,307,143
-0.04(-1.35%)
Feb 13, 2020
2.894
3.002
2.884
2.894
6,471,440
+0.05(+1.72%)
Feb 12, 2020
3.080
3.090
2.835
2.845
11,740,837
-0.23(-7.62%)
Feb 11, 2020
3.109
3.168
3.050
3.080
6,618,286
-0.01(-0.32%)
Feb 10, 2020
3.373
3.373
3.070
3.090
10,589,627
-0.26(-7.87%)
Feb 07, 2020
3.305
3.393
3.295
3.354
10,620,049
+0.00(+0.00%)
Feb 06, 2020
3.070
3.363
3.021
3.354
18,244,268
+0.34(+11.36%)
Feb 05, 2020
2.835
3.021
2.835
3.011
7,419,392
+0.16(+5.48%)
Feb 04, 2020
2.894
2.904
2.806
2.855
9,224,261
-0.07(-2.34%)
Feb 03, 2020
2.953
2.982
2.855
2.923
8,417,521
-0.04(-1.32%)
Jan 31, 2020
2.914
3.002
2.904
2.962
6,411,468
+0.05(+1.68%)
Jan 30, 2020
3.021
3.021
2.904
2.914
9,611,349
-0.07(-2.30%)
Jan 29, 2020
2.767
3.021
2.757
2.982
8,632,771
+0.17(+5.90%)
Jan 28, 2020
3.060
3.070
2.806
2.816
11,853,719
-0.29(-9.43%)
Jan 27, 2020
3.158
3.168
3.046
3.109
9,504,882
-0.01(-0.31%)
Jan 24, 2020
3.070
3.138
3.031
3.119
5,485,024
+0.05(+1.59%)
Jan 23, 2020
3.070
3.129
3.031
3.070
5,057,220
+0.01(+0.32%)
Jan 22, 2020
3.070
3.109
3.041
3.060
3,999,257
+0.01(+0.32%)
Jan 21, 2020
2.972
3.080
2.938
3.050
9,284,768
+0.02(+0.65%)
Jan 17, 2020
3.158
3.163
3.011
3.031
6,719,328
-0.13(-4.02%)
Jan 16, 2020
3.109
3.178
3.080
3.158
5,160,329
-0.01(-0.31%)
Jan 15, 2020
3.099
3.178
3.041
3.168
10,276,682
+0.10(+3.18%)
Jan 14, 2020
2.923
3.119
2.914
3.070
11,688,976
+0.09(+2.95%)
Jan 13, 2020
3.011
3.031
2.933
2.982
8,081,899
-0.03(-0.97%)
Jan 10, 2020
3.031
3.075
2.972
3.011
10,691,951
+0.01(+0.33%)
Jan 09, 2020
3.119
3.158
2.992
3.002
10,870,174
-0.19(-5.83%)
Jan 08, 2020
3.393
3.402
3.178
3.187
9,915,583
-0.15(-4.40%)
Jan 07, 2020
3.236
3.393
3.158
3.334
18,408,360
+0.10(+3.02%)
Jan 06, 2020
3.354
3.354
3.138
3.236
11,761,098
-0.04(-1.19%)
Jan 03, 2020
3.422
3.432
3.236
3.275
12,038,148
-0.07(-2.05%)
Jan 02, 2020
3.373
3.383
3.275
3.344
7,000,004
+0.03(+0.88%)
Dec 31, 2019
3.334
3.373
3.295
3.314
6,515,179
+0.01(+0.30%)
Dec 30, 2019
3.266
3.402
3.246
3.305
10,171,226
+0.07(+2.11%)
Dec 27, 2019
3.334
3.354
3.217
3.236
9,143,957
-0.09(-2.65%)
Dec 26, 2019
3.363
3.432
3.275
3.324
12,865,859
+0.02(+0.59%)
Dec 24, 2019
3.256
3.373
3.236
3.305
7,543,800
+0.12(+3.68%)
Dec 23, 2019
2.953
3.246
2.953
3.187
13,943,288
+0.25(+8.67%)
Dec 20, 2019
3.002
3.021
2.894
2.933
21,651,054
-0.04(-1.32%)
Dec 19, 2019
3.050
3.060
2.943
2.972
10,310,620
-0.10(-3.18%)
Dec 18, 2019
2.972
3.080
2.933
3.070
6,989,354
+0.12(+3.97%)
Dec 17, 2019
2.914
3.002
2.894
2.953
7,361,102
-0.07(-2.27%)
Dec 16, 2019
3.011
3.031
2.972
3.021
8,128,695
+0.04(+1.31%)
Dec 13, 2019
2.865
3.031
2.865
2.982
11,031,517
+0.10(+3.39%)
Dec 12, 2019
2.835
2.894
2.738
2.884
11,481,456
+0.09(+3.15%)
Dec 11, 2019
2.757
2.806
2.708
2.796
8,318,987
+0.06(+2.14%)
Dec 10, 2019
2.718
2.747
2.699
2.738
5,055,801
+0.03(+1.08%)
Dec 09, 2019
2.747
2.777
2.674
2.708
7,690,798
-0.01(-0.36%)
Dec 06, 2019
2.757
2.806
2.620
2.718
12,240,968
-0.14(-4.79%)
Dec 05, 2019
2.728
2.923
2.718
2.855
11,272,738
+0.15(+5.41%)
Dec 04, 2019
2.679
2.728
2.611
2.708
9,600,654
+0.02(+0.73%)
Dec 03, 2019
2.493
2.708
2.493
2.689
13,973,639
+0.22(+8.70%)
Dec 02, 2019
2.415
2.503
2.405
2.474
7,794,256
+0.06(+2.43%)
Nov 29, 2019
2.337
2.474
2.327
2.415
6,749,602
+0.08(+3.35%)
Nov 27, 2019
2.307
2.337
2.229
2.337
7,902,390
-0.01(-0.42%)
Nov 26, 2019
2.327
2.366
2.288
2.347
7,223,775
+0.05(+2.13%)
Nov 25, 2019
2.278
2.366
2.278
2.298
6,622,584
+0.02(+0.86%)
Nov 22, 2019
2.317
2.351
2.268
2.278
7,566,915
-0.04(-1.69%)
Nov 21, 2019
2.405
2.430
2.307
2.317
7,153,428
-0.10(-3.95%)
Nov 20, 2019
2.413
2.461
2.393
2.413
7,967,089
+0.02(+0.82%)
Nov 19, 2019
2.393
2.471
2.383
2.393
9,558,904
+0.00(+0.00%)
Nov 18, 2019
2.305
2.413
2.295
2.393
6,899,421
+0.06(+2.51%)
Nov 15, 2019
2.295
2.403
2.295
2.334
9,159,364
-0.01(-0.42%)
Nov 14, 2019
2.373
2.427
2.315
2.344
7,856,322
-0.03(-1.23%)
Nov 13, 2019
2.413
2.432
2.364
2.373
9,053,270
+0.01(+0.41%)
Nov 12, 2019
2.383
2.393
2.266
2.364
11,324,083
-0.02(-0.82%)
Nov 11, 2019
2.286
2.403
2.256
2.383
9,433,674
+0.13(+5.63%)
Nov 08, 2019
2.129
2.295
2.110
2.256
8,036,020
+0.08(+3.59%)
Nov 07, 2019
2.207
2.256
2.002
2.178
13,449,523
-0.14(-5.91%)
Nov 06, 2019
2.246
2.344
2.217
2.315
10,653,344
+0.07(+3.04%)
Nov 05, 2019
2.188
2.276
2.139
2.246
9,186,449
-0.02(-0.86%)
Nov 04, 2019
2.295
2.339
2.178
2.266
8,764,372
-0.01(-0.43%)
Nov 01, 2019
2.256
2.281
2.198
2.276
5,386,662
+0.03(+1.30%)
Oct 31, 2019
2.188
2.266
2.168
2.246
9,844,739
+0.09(+4.07%)
Oct 30, 2019
2.100
2.198
2.071
2.159
8,894,766
+0.07(+3.27%)
Oct 29, 2019
2.012
2.110
2.002
2.090
7,078,463
+0.03(+1.42%)
Oct 28, 2019
2.071
2.071
1.993
2.061
5,298,269
+0.01(+0.48%)
Oct 25, 2019
2.022
2.100
1.988
2.051
10,581,460
+0.09(+4.48%)
Oct 24, 2019
1.973
1.993
1.953
1.963
9,344,967
+0.01(+0.50%)
Oct 23, 2019
1.953
1.983
1.924
1.953
5,882,731
+0.01(+0.50%)
Oct 22, 2019
1.924
1.953
1.875
1.944
3,678,838
+0.03(+1.53%)
Oct 21, 2019
1.963
1.973
1.885
1.914
3,780,730
-0.03(-1.51%)
Oct 18, 2019
1.944
1.988
1.859
1.944
5,428,025
-0.01(-0.50%)
Oct 17, 2019
1.817
1.963
1.807
1.953
5,598,971
+0.14(+7.53%)
Oct 16, 2019
1.787
1.856
1.778
1.817
5,213,059
+0.04(+2.20%)
Oct 15, 2019
1.817
1.841
1.739
1.778
6,211,964
-0.06(-3.19%)
Oct 14, 2019
1.875
1.890
1.817
1.836
4,358,333
-0.03(-1.57%)
Oct 11, 2019
1.914
1.914
1.846
1.866
8,020,458
-0.08(-4.02%)
Oct 10, 2019
1.924
1.953
1.846
1.944
9,249,725
+0.02(+1.02%)
Oct 09, 2019
1.983
1.983
1.914
1.924
8,458,225
-0.04(-1.99%)
Oct 08, 2019
1.924
1.993
1.924
1.963
10,334,247
+0.08(+4.15%)
Oct 07, 2019
1.856
1.924
1.846
1.885
4,899,544
+0.01(+0.52%)
Oct 04, 2019
1.826
1.875
1.802
1.875
4,503,509
+0.03(+1.59%)
Oct 03, 2019
1.875
1.905
1.836
1.846
6,771,460
-0.04(-2.07%)
Oct 02, 2019
1.846
1.895
1.787
1.885
9,001,450
+0.09(+4.89%)
Oct 01, 2019
1.739
1.846
1.709
1.797
6,399,957
+0.08(+4.55%)
Sep 30, 2019
1.856
1.866
1.700
1.719
9,122,093
-0.18(-9.28%)
Sep 27, 2019
1.807
1.944
1.778
1.895
6,862,407
+0.03(+1.57%)
Sep 26, 2019
1.953
1.953
1.817
1.866
11,323,465
-0.09(-4.50%)
Sep 25, 2019
2.012
2.032
1.895
1.953
8,779,017
-0.07(-3.38%)
Sep 24, 2019
2.002
2.041
1.939
2.022
10,649,028
+0.01(+0.49%)
Sep 23, 2019
2.002
2.051
1.953
2.012
13,419,992
+0.08(+4.04%)
Sep 20, 2019
1.846
1.944
1.826
1.934
9,812,361
+0.10(+5.32%)
Sep 19, 2019
1.846
1.885
1.826
1.836
5,536,300
-0.01(-0.53%)
Sep 18, 2019
1.905
1.924
1.787
1.846
10,125,904
-0.07(-3.57%)
Sep 17, 2019
1.914
1.953
1.866
1.914
5,850,181
+0.00(+0.00%)
Sep 16, 2019
1.817
1.944
1.778
1.914
10,817,313
+0.15(+8.29%)
Sep 13, 2019
1.905
1.944
1.758
1.768
9,389,520
-0.09(-4.74%)
Sep 12, 2019
1.993
2.036
1.836
1.856
12,420,716
-0.10(-5.00%)
Sep 11, 2019
1.895
1.983
1.856
1.953
9,436,287
+0.07(+3.63%)
Sep 10, 2019
1.700
1.905
1.699
1.885
9,075,761
+0.18(+10.29%)
Sep 09, 2019
1.778
1.797
1.690
1.709
9,771,868
-0.05(-2.78%)
Sep 06, 2019
1.778
1.856
1.748
1.758
13,329,514
-0.01(-0.55%)
Sep 05, 2019
1.856
1.856
1.768
1.768
14,750,245
-0.13(-6.70%)
Sep 04, 2019
1.856
1.944
1.846
1.895
14,561,646
+0.05(+2.65%)
Sep 03, 2019
1.758
1.866
1.758
1.846
9,897,327
+0.11(+6.18%)
Aug 30, 2019
1.719
1.758
1.680
1.739
6,184,326
+0.02(+1.14%)
Aug 29, 2019
1.817
1.836
1.670
1.719
11,928,257
-0.08(-4.35%)
Aug 28, 2019
1.787
1.856
1.748
1.797
11,119,723
+0.06(+3.37%)
Aug 27, 2019
1.641
1.748
1.631
1.739
9,636,986
+0.12(+7.23%)
Aug 26, 2019
1.690
1.700
1.592
1.621
6,489,497
-0.01(-0.60%)
Aug 23, 2019
1.563
1.651
1.553
1.631
8,175,363
+0.09(+5.70%)
Aug 22, 2019
1.573
1.612
1.538
1.543
9,405,389
-0.04(-2.32%)
Aug 21, 2019
1.541
1.619
1.512
1.580
5,700,139
+0.05(+3.18%)
Aug 20, 2019
1.512
1.560
1.482
1.531
7,151,016
+0.05(+3.29%)
Aug 19, 2019
1.424
1.541
1.404
1.482
8,999,781
+0.07(+4.83%)
Aug 16, 2019
1.424
1.482
1.399
1.414
6,344,518
-0.01(-0.68%)
Aug 15, 2019
1.414
1.453
1.346
1.424
10,617,585
+0.02(+1.39%)
Aug 14, 2019
1.560
1.560
1.390
1.404
12,262,096
-0.10(-6.49%)
Aug 13, 2019
1.619
1.638
1.482
1.502
10,118,708
-0.06(-3.75%)
Aug 12, 2019
1.560
1.609
1.541
1.560
6,829,225
+0.03(+1.91%)
Aug 09, 2019
1.668
1.687
1.463
1.531
13,136,627
-0.14(-8.19%)
Aug 08, 2019
1.629
1.707
1.629
1.668
12,505,254
+0.04(+2.40%)
Aug 07, 2019
2.028
2.028
1.560
1.629
21,762,614
-0.32(-16.50%)
Aug 06, 2019
1.960
1.980
1.872
1.950
10,176,053
-0.01(-0.50%)
Aug 05, 2019
1.892
2.019
1.892
1.960
13,451,245
+0.12(+6.35%)
Aug 02, 2019
1.843
1.872
1.814
1.843
5,504,707
-0.01(-0.53%)
Aug 01, 2019
1.765
1.882
1.765
1.853
6,433,715
+0.05(+2.70%)
Jul 31, 2019
1.892
1.931
1.794
1.804
11,205,679
-0.10(-5.13%)
Jul 30, 2019
1.863
1.921
1.833
1.902
7,618,879
+0.04(+2.09%)
Jul 29, 2019
1.853
1.882
1.775
1.863
6,719,277
+0.03(+1.60%)
Jul 26, 2019
1.785
1.843
1.755
1.833
6,131,642
+0.04(+2.17%)
Jul 25, 2019
1.950
1.960
1.765
1.794
9,930,466
-0.17(-8.46%)
Jul 24, 2019
1.921
1.960
1.863
1.960
9,686,023
+0.07(+3.61%)
Jul 23, 2019
1.921
1.955
1.853
1.892
7,989,417
-0.02(-1.02%)
Jul 22, 2019
1.872
1.926
1.853
1.911
10,192,384
+0.07(+3.70%)
Jul 19, 2019
1.960
2.019
1.804
1.843
16,472,080
-0.12(-5.97%)
Jul 18, 2019
1.931
1.970
1.814
1.960
17,980,068
+0.05(+2.55%)
Jul 17, 2019
1.746
1.950
1.697
1.911
23,211,052
+0.20(+11.36%)
Jul 16, 2019
1.697
1.804
1.668
1.716
8,725,892
+0.03(+1.73%)
Jul 15, 2019
1.697
1.716
1.643
1.687
3,191,974
+0.00(+0.00%)
Jul 12, 2019
1.687
1.712
1.653
1.687
3,461,373
+0.01(+0.58%)
Jul 11, 2019
1.697
1.716
1.619
1.677
7,543,788
-0.02(-1.15%)
Jul 10, 2019
1.677
1.707
1.638
1.697
5,370,482
+0.07(+4.19%)
Jul 09, 2019
1.580
1.648
1.570
1.629
3,880,637
+0.03(+1.83%)
Jul 08, 2019
1.668
1.677
1.580
1.599
6,665,596
-0.08(-4.65%)
Jul 05, 2019
1.599
1.697
1.590
1.677
4,303,644
-0.02(-1.15%)
Jul 03, 2019
1.687
1.726
1.619
1.697
4,114,149
+0.01(+0.58%)
Jul 02, 2019
1.658
1.697
1.590
1.687
6,185,446
+0.05(+2.98%)
Jul 01, 2019
1.707
1.736
1.619
1.638
6,518,327
-0.12(-6.67%)
Jun 28, 2019
1.736
1.785
1.697
1.755
9,874,286
+0.02(+1.12%)
Jun 27, 2019
1.746
1.755
1.680
1.736
5,622,590
-0.01(-0.56%)
Jun 26, 2019
1.638
1.765
1.619
1.746
7,250,448
+0.04(+2.29%)
Jun 25, 2019
1.785
1.785
1.629
1.707
9,853,780
-0.02(-1.13%)
Jun 24, 2019
1.824
1.853
1.658
1.726
14,215,555
-0.07(-3.80%)
Jun 21, 2019
1.824
1.829
1.687
1.794
23,893,584
+0.00(+0.00%)
Jun 20, 2019
1.765
1.872
1.746
1.794
15,357,579
+0.13(+7.60%)
Jun 19, 2019
1.648
1.687
1.594
1.668
8,686,423
+0.00(+0.00%)
Jun 18, 2019
1.677
1.726
1.629
1.668
8,121,529
+0.03(+1.79%)
Jun 17, 2019
1.531
1.668
1.531
1.638
7,319,208
+0.10(+6.33%)
Jun 14, 2019
1.638
1.697
1.521
1.541
7,305,634
-0.05(-3.07%)
Jun 13, 2019
1.521
1.609
1.492
1.590
5,971,732
+0.09(+5.84%)
Jun 12, 2019
1.492
1.541
1.473
1.502
4,123,565
+0.02(+1.32%)
Jun 11, 2019
1.414
1.512
1.404
1.482
5,262,561
+0.07(+4.83%)
Jun 10, 2019
1.375
1.414
1.351
1.414
7,108,232
-0.02(-1.36%)
Jun 07, 2019
1.424
1.541
1.415
1.434
6,303,193
+0.03(+2.08%)
Jun 06, 2019
1.434
1.453
1.326
1.404
5,955,845
+0.00(+0.00%)
Jun 05, 2019
1.521
1.560
1.365
1.404
9,516,028
-0.07(-4.64%)
Jun 04, 2019
1.424
1.516
1.395
1.473
9,241,075
+0.03(+2.03%)
Jun 03, 2019
1.326
1.477
1.317
1.443
10,532,071
+0.17(+12.98%)
May 31, 2019
1.287
1.326
1.239
1.278
8,974,796
+0.02(+1.55%)
May 30, 2019
1.297
1.307
1.229
1.258
6,629,146
-0.03(-2.27%)
May 29, 2019
1.239
1.307
1.229
1.287
5,460,476
+0.06(+4.76%)
May 28, 2019
1.356
1.356
1.180
1.229
10,521,345
-0.13(-9.35%)
May 24, 2019
1.356
1.385
1.287
1.356
6,845,840
+0.01(+0.73%)
May 23, 2019
1.365
1.395
1.346
1.346
4,929,789
-0.01(-0.54%)
May 22, 2019
1.431
1.441
1.343
1.353
3,588,428
-0.06(-4.14%)
May 21, 2019
1.363
1.441
1.285
1.412
7,214,500
+0.05(+3.57%)
May 20, 2019
1.460
1.480
1.363
1.363
6,858,261
-0.12(-7.90%)
May 17, 2019
1.460
1.499
1.450
1.480
7,060,442
+0.01(+0.66%)
May 16, 2019
1.528
1.538
1.460
1.470
6,841,541
-0.06(-3.82%)
May 15, 2019
1.509
1.558
1.509
1.528
5,490,592
+0.02(+1.29%)
May 14, 2019
1.509
1.577
1.489
1.509
6,724,951
-0.03(-1.90%)
May 13, 2019
1.509
1.548
1.480
1.538
9,717,525
+0.02(+1.28%)
May 10, 2019
1.733
1.733
1.489
1.519
17,998,268
-0.20(-11.86%)
May 09, 2019
1.947
1.957
1.713
1.723
15,833,372
-0.26(-13.24%)
May 08, 2019
2.064
2.064
1.947
1.986
6,074,976
-0.06(-2.86%)
May 07, 2019
1.957
2.064
1.947
2.044
6,287,759
+0.09(+4.48%)
May 06, 2019
1.947
2.015
1.937
1.957
3,280,700
-0.04(-1.95%)
May 03, 2019
1.986
2.044
1.959
1.996
4,832,013
+0.06(+3.02%)
May 02, 2019
1.996
2.015
1.898
1.937
10,800,259
-0.09(-4.33%)
May 01, 2019
2.044
2.093
1.996
2.025
5,080,468
-0.02(-0.95%)
Apr 30, 2019
2.093
2.122
2.044
2.044
4,883,596
-0.06(-2.78%)
Apr 29, 2019
2.073
2.112
2.044
2.103
3,833,424
-0.01(-0.46%)
Apr 26, 2019
1.996
2.132
1.996
2.112
6,416,249
+0.14(+6.90%)
Apr 25, 2019
2.035
2.064
1.966
1.976
6,072,188
-0.07(-3.33%)
Apr 24, 2019
2.025
2.073
2.005
2.044
4,913,305
+0.01(+0.48%)
Apr 23, 2019
2.005
2.073
1.976
2.035
7,785,362
+0.00(+0.00%)
Apr 22, 2019
2.093
2.112
2.005
2.035
7,074,615
-0.06(-2.79%)
Apr 18, 2019
2.220
2.255
2.073
2.093
8,450,527
-0.15(-6.52%)
Apr 17, 2019
2.239
2.249
2.210
2.239
2,778,371
+0.01(+0.44%)
Apr 16, 2019
2.229
2.278
2.166
2.229
4,878,778
+0.02(+0.88%)
Apr 15, 2019
2.171
2.268
2.161
2.210
4,640,311
+0.04(+1.79%)
Apr 12, 2019
2.229
2.249
2.151
2.171
8,498,603
-0.06(-2.62%)
Apr 11, 2019
2.268
2.288
2.200
2.229
5,064,689
-0.08(-3.38%)
Apr 10, 2019
2.327
2.346
2.278
2.307
4,315,973
-0.03(-1.25%)
Apr 09, 2019
2.385
2.395
2.297
2.336
4,374,981
-0.05(-2.04%)
Apr 08, 2019
2.366
2.414
2.331
2.385
5,274,709
+0.05(+2.08%)
Apr 05, 2019
2.336
2.346
2.268
2.336
2,856,391
+0.00(+0.00%)
Apr 04, 2019
2.229
2.351
2.210
2.336
3,942,536
+0.10(+4.35%)
Apr 03, 2019
2.190
2.317
2.171
2.239
6,355,499
+0.07(+3.14%)
Apr 02, 2019
2.181
2.210
2.151
2.171
3,503,441
+0.00(+0.00%)
Apr 01, 2019
2.258
2.278
2.151
2.171
5,969,384
-0.07(-3.04%)
Mar 29, 2019
2.307
2.317
2.239
2.239
3,682,204
-0.04(-1.71%)
Mar 28, 2019
2.317
2.346
2.249
2.278
4,380,260
-0.08(-3.31%)
Mar 27, 2019
2.385
2.400
2.356
2.356
2,083,636
-0.04(-1.63%)
Mar 26, 2019
2.366
2.404
2.327
2.395
3,021,170
+0.01(+0.41%)
Mar 25, 2019
2.385
2.395
2.336
2.385
5,322,546
+0.02(+0.82%)
Mar 22, 2019
2.395
2.424
2.327
2.366
4,351,256
-0.03(-1.22%)
Mar 21, 2019
2.414
2.463
2.317
2.395
6,167,308
+0.00(+0.00%)
Mar 20, 2019
2.346
2.424
2.288
2.395
5,770,149
+0.06(+2.50%)
Mar 19, 2019
2.366
2.404
2.317
2.336
4,886,809
+0.00(+0.00%)
Mar 18, 2019
2.404
2.429
2.288
2.336
6,028,156
-0.07(-2.83%)
Mar 15, 2019
2.273
2.404
2.273
2.404
16,084,282
+0.14(+6.01%)
Mar 14, 2019
2.288
2.336
2.258
2.268
3,143,171
-0.09(-3.72%)
Mar 13, 2019
2.336
2.385
2.307
2.356
4,453,196
+0.04(+1.68%)
Mar 12, 2019
2.258
2.346
2.258
2.317
4,574,891
+0.08(+3.48%)
Mar 11, 2019
2.229
2.268
2.190
2.239
4,713,449
+0.00(+0.00%)
Mar 08, 2019
2.258
2.288
2.171
2.239
6,572,392
+0.06(+2.68%)
Mar 07, 2019
2.171
2.220
2.112
2.181
5,217,137
+0.01(+0.45%)
Mar 06, 2019
2.278
2.327
2.151
2.171
7,757,817
-0.12(-5.11%)
Mar 05, 2019
2.258
2.336
2.200
2.288
6,299,478
+0.05(+2.17%)
Mar 04, 2019
2.220
2.297
2.200
2.239
9,276,441
+0.01(+0.55%)
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
.