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 (%)
Feb 28, 2023
5.054
5.183
4.980
5.104
8,908,806
+0.08(+1.58%)
Feb 27, 2023
4.965
5.094
4.925
5.024
7,583,459
+0.09(+1.81%)
Feb 24, 2023
4.856
4.945
4.811
4.935
10,825,657
-0.04(-0.80%)
Feb 23, 2023
5.084
5.133
4.876
4.975
9,579,771
-0.12(-2.33%)
Feb 22, 2023
4.975
5.133
4.955
5.094
10,441,769
+0.07(+1.38%)
Feb 21, 2023
5.094
5.133
4.980
5.024
7,173,476
-0.10(-1.93%)
Feb 17, 2023
4.955
5.143
4.891
5.123
10,195,618
+0.09(+1.77%)
Feb 16, 2023
5.044
5.123
4.925
5.034
11,749,622
-0.04(-0.78%)
Feb 15, 2023
5.351
5.421
4.975
5.074
15,378,963
-0.53(-9.38%)
Feb 14, 2023
5.560
5.634
5.421
5.599
7,234,204
+0.06(+1.07%)
Feb 13, 2023
5.599
5.614
5.461
5.540
8,071,712
-0.13(-2.27%)
Feb 10, 2023
5.629
5.728
5.579
5.669
5,059,334
+0.04(+0.70%)
Feb 09, 2023
5.837
5.887
5.600
5.629
7,622,555
-0.13(-2.24%)
Feb 08, 2023
5.916
5.936
5.758
5.758
7,126,452
-0.16(-2.68%)
Feb 07, 2023
5.817
6.055
5.797
5.916
7,174,709
+0.12(+2.05%)
Feb 06, 2023
5.847
5.867
5.738
5.797
7,353,895
-0.09(-1.52%)
Feb 03, 2023
6.005
6.055
5.837
5.887
10,099,652
-0.28(-4.50%)
Feb 02, 2023
6.293
6.337
6.055
6.164
7,915,559
-0.06(-0.96%)
Feb 01, 2023
6.085
6.303
5.966
6.223
7,655,381
+0.11(+1.78%)
Jan 31, 2023
6.055
6.174
5.996
6.114
5,663,451
+0.03(+0.49%)
Jan 30, 2023
6.144
6.214
6.085
6.085
5,697,091
-0.10(-1.60%)
Jan 27, 2023
6.233
6.278
6.144
6.184
8,342,493
-0.13(-2.04%)
Jan 26, 2023
6.402
6.422
6.204
6.313
6,913,446
-0.09(-1.39%)
Jan 25, 2023
6.154
6.412
6.134
6.402
8,187,684
+0.10(+1.57%)
Jan 24, 2023
6.243
6.352
6.085
6.303
9,977,883
+0.02(+0.32%)
Jan 23, 2023
6.055
6.303
6.015
6.283
10,070,136
+0.08(+1.28%)
Jan 20, 2023
6.124
6.233
6.005
6.204
8,182,339
+0.08(+1.29%)
Jan 19, 2023
5.887
6.164
5.877
6.124
10,600,005
+0.22(+3.69%)
Jan 18, 2023
6.095
6.263
5.906
5.906
9,100,406
-0.08(-1.32%)
Jan 17, 2023
6.065
6.090
5.926
5.986
8,299,899
-0.19(-3.05%)
Jan 13, 2023
5.857
6.194
5.847
6.174
9,071,793
+0.25(+4.18%)
Jan 12, 2023
5.946
6.040
5.768
5.926
8,679,615
+0.16(+2.75%)
Jan 11, 2023
6.075
6.124
5.728
5.768
15,364,712
-0.31(-5.06%)
Jan 10, 2023
5.976
6.114
5.842
6.075
7,134,933
+0.13(+2.17%)
Jan 09, 2023
5.946
6.149
5.877
5.946
13,336,655
+0.08(+1.35%)
Jan 06, 2023
5.738
5.911
5.593
5.867
8,341,672
+0.25(+4.41%)
Jan 05, 2023
5.579
5.649
5.480
5.619
7,453,717
-0.12(-2.07%)
Jan 04, 2023
5.778
5.787
5.614
5.738
9,086,632
+0.13(+2.30%)
Jan 03, 2023
5.659
5.877
5.500
5.609
10,872,259
+0.10(+1.80%)
Dec 30, 2022
5.520
5.609
5.441
5.510
5,829,944
-0.04(-0.71%)
Dec 29, 2022
5.451
5.569
5.446
5.550
9,921,551
+0.19(+3.51%)
Dec 28, 2022
5.500
5.527
5.312
5.361
5,805,353
-0.23(-4.08%)
Dec 27, 2022
5.500
5.698
5.441
5.589
6,549,766
+0.14(+2.55%)
Dec 23, 2022
5.441
5.480
5.282
5.451
5,602,946
+0.01(+0.18%)
Dec 22, 2022
5.460
5.480
5.232
5.441
7,568,008
-0.11(-1.96%)
Dec 21, 2022
5.569
5.678
5.530
5.550
7,416,826
+0.03(+0.54%)
Dec 20, 2022
5.282
5.599
5.247
5.520
9,912,267
+0.40(+7.74%)
Dec 19, 2022
5.282
5.322
5.094
5.123
7,174,094
-0.13(-2.45%)
Dec 16, 2022
5.163
5.342
5.074
5.252
21,129,604
+0.04(+0.76%)
Dec 15, 2022
5.332
5.381
5.183
5.213
10,257,056
-0.27(-4.88%)
Dec 14, 2022
5.589
5.629
5.371
5.480
14,071,424
-0.13(-2.30%)
Dec 13, 2022
5.797
5.847
5.505
5.609
10,769,621
+0.09(+1.62%)
Dec 12, 2022
5.411
5.550
5.342
5.520
8,907,120
+0.02(+0.36%)
Dec 09, 2022
5.579
5.792
5.490
5.500
8,094,513
-0.04(-0.72%)
Dec 08, 2022
5.708
5.782
5.500
5.540
8,811,833
-0.07(-1.24%)
Dec 07, 2022
5.342
5.678
5.342
5.609
12,369,151
+0.33(+6.19%)
Dec 06, 2022
5.381
5.550
5.252
5.282
6,120,951
-0.03(-0.56%)
Dec 05, 2022
5.599
5.619
5.277
5.312
8,290,077
-0.36(-6.29%)
Dec 02, 2022
5.401
5.718
5.351
5.669
10,140,136
+0.15(+2.69%)
Dec 01, 2022
5.579
5.768
5.356
5.520
12,103,108
+0.12(+2.20%)
Nov 30, 2022
5.084
5.411
5.034
5.401
20,079,212
+0.44(+8.78%)
Nov 29, 2022
4.856
5.074
4.856
4.965
5,918,456
+0.16(+3.30%)
Nov 28, 2022
5.084
5.109
4.787
4.806
6,879,217
-0.33(-6.37%)
Nov 25, 2022
5.163
5.173
5.079
5.133
3,080,606
-0.03(-0.58%)
Nov 23, 2022
5.094
5.178
5.014
5.163
5,782,134
+0.04(+0.85%)
Nov 22, 2022
4.823
5.149
4.803
5.120
11,444,958
+0.37(+7.71%)
Nov 21, 2022
4.803
4.823
4.615
4.753
5,232,740
-0.13(-2.64%)
Nov 18, 2022
4.912
4.917
4.783
4.882
5,155,348
+0.06(+1.23%)
Nov 17, 2022
4.842
4.842
4.694
4.823
6,957,380
-0.12(-2.40%)
Nov 16, 2022
5.041
5.041
4.894
4.942
5,570,196
-0.10(-1.96%)
Nov 15, 2022
5.159
5.209
4.991
5.041
8,631,938
-0.07(-1.36%)
Nov 14, 2022
4.823
5.159
4.813
5.110
9,687,057
+0.22(+4.45%)
Nov 11, 2022
4.932
4.961
4.763
4.892
9,146,693
-0.05(-1.00%)
Nov 10, 2022
4.773
4.961
4.570
4.942
9,429,891
+0.45(+9.91%)
Nov 09, 2022
4.803
4.862
4.427
4.496
11,491,864
-0.43(-8.65%)
Nov 08, 2022
4.773
5.070
4.684
4.922
13,400,668
+0.18(+3.76%)
Nov 07, 2022
4.783
4.852
4.679
4.743
7,198,430
+0.03(+0.63%)
Nov 04, 2022
4.486
4.763
4.476
4.714
13,048,195
+0.46(+10.70%)
Nov 03, 2022
4.189
4.357
4.159
4.258
7,253,533
-0.02(-0.46%)
Nov 02, 2022
4.595
4.258
4.278
13,523,315
-0.31(-6.70%)
Nov 01, 2022
4.753
4.833
4.585
4.585
7,951,527
+0.06(+1.31%)
Oct 31, 2022
4.526
4.654
4.456
4.526
7,966,267
-0.10(-2.14%)
Oct 28, 2022
4.664
4.664
4.466
4.625
5,949,663
-0.08(-1.68%)
Oct 27, 2022
4.842
4.882
4.664
4.704
8,828,929
-0.12(-2.46%)
Oct 26, 2022
4.753
5.021
4.753
4.823
9,826,993
+0.14(+2.96%)
Oct 25, 2022
4.615
4.763
4.605
4.684
7,173,951
+0.06(+1.28%)
Oct 24, 2022
4.684
4.704
4.506
4.625
7,232,283
-0.12(-2.51%)
Oct 21, 2022
4.446
4.773
4.367
4.743
9,276,434
+0.34(+7.64%)
Oct 20, 2022
4.308
4.516
4.258
4.407
5,808,298
+0.14(+3.25%)
Oct 19, 2022
4.397
4.407
4.214
4.268
7,827,733
-0.16(-3.58%)
Oct 18, 2022
4.427
4.496
4.323
4.427
7,766,467
+0.09(+2.05%)
Oct 17, 2022
4.308
4.407
4.278
4.337
9,038,175
+0.21(+5.04%)
Oct 14, 2022
4.367
4.412
4.120
4.129
7,515,475
-0.31(-6.92%)
Oct 13, 2022
4.278
4.466
4.169
4.436
10,404,255
-0.09(-1.97%)
Oct 12, 2022
4.318
4.526
4.229
4.526
8,506,747
+0.19(+4.34%)
Oct 11, 2022
4.318
4.496
4.238
4.337
9,818,116
+0.10(+2.34%)
Oct 10, 2022
4.209
4.318
4.060
4.238
7,414,197
+0.02(+0.47%)
Oct 07, 2022
4.318
4.387
4.169
4.219
8,014,509
-0.22(-4.91%)
Oct 06, 2022
4.328
4.535
4.288
4.436
5,434,014
+0.08(+1.82%)
Oct 05, 2022
4.258
4.357
4.164
4.357
6,716,398
-0.03(-0.68%)
Oct 04, 2022
4.357
4.456
4.209
4.387
11,621,274
+0.14(+3.26%)
Oct 03, 2022
4.080
4.268
4.040
4.248
10,218,241
+0.35(+8.88%)
Sep 30, 2022
3.793
4.026
3.753
3.902
9,024,949
+0.09(+2.34%)
Sep 29, 2022
3.684
3.822
3.605
3.813
6,695,419
+0.05(+1.32%)
Sep 28, 2022
3.516
3.763
3.496
3.763
9,180,131
+0.35(+10.14%)
Sep 27, 2022
3.575
3.615
3.399
3.416
6,884,985
-0.06(-1.71%)
Sep 26, 2022
3.565
3.634
3.377
3.476
8,923,446
-0.12(-3.31%)
Sep 23, 2022
3.813
3.813
3.516
3.595
10,221,570
-0.35(-8.79%)
Sep 22, 2022
4.050
4.110
3.882
3.941
7,236,516
-0.03(-0.75%)
Sep 21, 2022
4.040
4.149
3.922
3.971
7,691,588
+0.05(+1.26%)
Sep 20, 2022
4.040
4.040
3.857
3.922
7,043,656
-0.18(-4.35%)
Sep 19, 2022
3.852
4.100
3.852
4.100
10,179,344
+0.13(+3.24%)
Sep 16, 2022
3.803
3.991
3.728
3.971
18,310,684
+0.17(+4.43%)
Sep 15, 2022
3.931
4.001
3.773
3.803
7,291,734
-0.16(-4.00%)
Sep 14, 2022
4.001
4.030
3.922
3.961
5,079,736
+0.02(+0.50%)
Sep 13, 2022
4.070
4.129
3.931
3.941
9,157,234
-0.31(-7.23%)
Sep 12, 2022
4.298
4.417
4.169
4.248
11,073,036
+0.12(+2.88%)
Sep 09, 2022
4.040
4.149
3.892
4.129
9,033,511
+0.16(+3.99%)
Sep 08, 2022
3.961
4.021
3.852
3.971
6,406,153
-0.03(-0.74%)
Sep 07, 2022
3.783
4.001
3.714
4.001
7,983,094
+0.21(+5.48%)
Sep 06, 2022
3.902
4.001
3.783
3.793
5,038,675
-0.07(-1.79%)
Sep 02, 2022
3.842
3.961
3.768
3.862
5,387,033
+0.15(+4.00%)
Sep 01, 2022
3.783
3.803
3.644
3.714
6,644,298
-0.19(-4.82%)
Aug 31, 2022
3.882
3.981
3.832
3.902
4,655,337
-0.02(-0.51%)
Aug 30, 2022
4.011
4.040
3.852
3.922
5,256,571
-0.09(-2.22%)
Aug 29, 2022
4.001
4.144
3.941
4.011
5,060,385
-0.03(-0.74%)
Aug 26, 2022
4.318
4.357
3.991
4.040
6,237,568
-0.27(-6.21%)
Aug 25, 2022
4.288
4.328
4.224
4.308
3,420,592
+0.07(+1.64%)
Aug 24, 2022
4.090
4.258
4.030
4.238
3,985,501
+0.13(+3.13%)
Aug 23, 2022
4.021
4.248
4.011
4.110
4,736,072
+0.12(+2.98%)
Aug 22, 2022
3.961
4.040
3.912
3.991
4,692,621
-0.04(-0.98%)
Aug 19, 2022
4.209
4.209
4.021
4.030
5,555,613
-0.24(-5.57%)
Aug 18, 2022
4.229
4.298
4.179
4.268
3,401,504
+0.07(+1.56%)
Aug 17, 2022
4.410
4.420
4.143
4.203
5,897,355
-0.29(-6.39%)
Aug 16, 2022
4.420
4.509
4.361
4.489
3,996,143
+0.07(+1.57%)
Aug 15, 2022
4.460
4.470
4.311
4.420
4,104,555
-0.15(-3.25%)
Aug 12, 2022
4.529
4.608
4.450
4.568
4,713,938
+0.10(+2.21%)
Aug 11, 2022
4.598
4.697
4.450
4.470
5,473,587
-0.08(-1.74%)
Aug 10, 2022
4.638
4.647
4.450
4.549
6,424,658
+0.00(+0.00%)
Aug 09, 2022
4.618
4.652
4.450
4.549
4,645,377
-0.04(-0.86%)
Aug 08, 2022
4.667
4.735
4.578
4.588
7,333,456
-0.01(-0.22%)
Aug 05, 2022
4.598
4.608
4.435
4.598
5,663,377
-0.09(-1.90%)
Aug 04, 2022
4.430
4.816
4.311
4.687
6,818,410
+0.33(+7.48%)
Aug 03, 2022
4.450
4.450
4.262
4.361
4,742,266
-0.03(-0.68%)
Aug 02, 2022
4.450
4.529
4.361
4.390
4,580,891
-0.05(-1.11%)
Aug 01, 2022
4.499
4.519
4.341
4.440
5,572,747
-0.04(-0.88%)
Jul 29, 2022
4.410
4.539
4.272
4.479
7,245,043
+0.14(+3.19%)
Jul 28, 2022
4.420
4.514
4.222
4.341
9,632,060
+0.10(+2.33%)
Jul 27, 2022
3.965
4.242
3.955
4.242
7,658,361
+0.29(+7.25%)
Jul 26, 2022
3.985
4.099
3.896
3.955
4,664,418
-0.06(-1.48%)
Jul 25, 2022
3.817
4.044
3.743
4.015
11,722,059
+0.24(+6.28%)
Jul 22, 2022
3.936
4.064
3.758
3.777
6,677,084
-0.09(-2.30%)
Jul 21, 2022
3.876
3.955
3.787
3.866
6,310,745
-0.01(-0.26%)
Jul 20, 2022
4.005
4.104
3.856
3.876
5,958,984
-0.11(-2.73%)
Jul 19, 2022
3.876
4.015
3.808
3.985
7,486,624
+0.16(+4.13%)
Jul 18, 2022
3.807
3.945
3.797
3.827
5,282,166
+0.10(+2.65%)
Jul 15, 2022
3.718
3.748
3.550
3.728
6,086,756
+0.08(+2.17%)
Jul 14, 2022
3.589
3.678
3.431
3.649
10,161,763
-0.23(-5.87%)
Jul 13, 2022
3.639
3.955
3.609
3.876
9,256,657
+0.19(+5.09%)
Jul 12, 2022
3.461
3.738
3.451
3.688
10,445,742
+0.20(+5.67%)
Jul 11, 2022
3.560
3.634
3.481
3.491
6,163,619
-0.12(-3.29%)
Jul 08, 2022
3.718
3.748
3.570
3.609
5,578,438
-0.10(-2.67%)
Jul 07, 2022
3.580
3.837
3.560
3.708
8,609,218
+0.14(+3.88%)
Jul 06, 2022
3.589
3.629
3.402
3.570
8,884,113
+0.00(+0.00%)
Jul 05, 2022
3.797
3.797
3.441
3.570
15,713,616
-0.40(-9.98%)
Jul 01, 2022
3.767
4.054
3.728
3.965
8,265,051
+0.09(+2.30%)
Jun 30, 2022
3.995
4.044
3.847
3.876
6,459,363
-0.20(-4.85%)
Jun 29, 2022
4.262
4.282
3.995
4.074
4,923,209
-0.12(-2.83%)
Jun 28, 2022
4.361
4.410
4.163
4.193
4,040,756
-0.16(-3.64%)
Jun 27, 2022
4.331
4.356
4.203
4.351
4,893,387
+0.10(+2.33%)
Jun 24, 2022
4.114
4.296
4.020
4.252
12,734,382
+0.18(+4.37%)
Jun 23, 2022
4.173
4.272
4.015
4.074
6,823,301
-0.11(-2.60%)
Jun 22, 2022
4.292
4.381
4.143
4.183
5,598,704
-0.20(-4.51%)
Jun 21, 2022
4.282
4.529
4.272
4.381
6,087,387
+0.08(+1.84%)
Jun 17, 2022
4.450
4.489
4.301
4.301
13,098,749
-0.20(-4.40%)
Jun 16, 2022
4.321
4.573
4.242
4.499
10,089,431
+0.09(+2.02%)
Jun 15, 2022
4.400
4.504
4.252
4.410
8,402,674
+0.17(+3.96%)
Jun 14, 2022
4.321
4.321
4.153
4.242
5,888,203
-0.01(-0.23%)
Jun 13, 2022
4.628
4.667
4.232
4.252
10,388,288
-0.65(-13.31%)
Jun 10, 2022
4.450
4.934
4.410
4.905
9,569,877
+0.34(+7.36%)
Jun 09, 2022
4.786
4.796
4.559
4.568
5,875,948
-0.26(-5.33%)
Jun 08, 2022
4.825
4.895
4.766
4.825
4,215,301
-0.06(-1.21%)
Jun 07, 2022
4.766
4.895
4.697
4.885
4,107,828
+0.05(+1.02%)
Jun 06, 2022
5.092
5.112
4.796
4.835
5,548,782
-0.12(-2.40%)
Jun 03, 2022
5.003
5.097
4.914
4.954
4,764,895
-0.14(-2.72%)
Jun 02, 2022
4.766
5.122
4.746
5.092
7,505,032
+0.43(+9.11%)
Jun 01, 2022
4.746
4.786
4.608
4.667
6,093,997
+0.00(+0.00%)
May 31, 2022
4.845
4.934
4.623
4.667
7,390,490
-0.18(-3.67%)
May 27, 2022
4.905
4.944
4.786
4.845
4,626,111
+0.03(+0.62%)
May 26, 2022
4.687
4.835
4.677
4.816
5,440,248
+0.13(+2.74%)
May 25, 2022
4.588
4.707
4.563
4.687
4,013,298
+0.02(+0.42%)
May 24, 2022
4.677
4.736
4.529
4.667
5,990,472
+0.01(+0.13%)
May 23, 2022
4.730
4.768
4.582
4.661
8,483,516
+0.06(+1.29%)
May 20, 2022
4.651
4.701
4.483
4.602
4,644,476
-0.02(-0.43%)
May 19, 2022
4.523
4.725
4.493
4.622
6,976,162
+0.26(+5.88%)
May 18, 2022
4.552
4.602
4.355
4.365
5,652,941
-0.25(-5.35%)
May 17, 2022
4.582
4.669
4.513
4.612
5,785,089
+0.15(+3.32%)
May 16, 2022
4.513
4.548
4.365
4.464
7,435,608
-0.03(-0.66%)
May 13, 2022
4.197
4.513
4.148
4.493
9,025,741
+0.35(+8.33%)
May 12, 2022
4.128
4.281
4.019
4.148
13,347,244
-0.12(-2.78%)
May 11, 2022
4.424
4.543
4.227
4.266
9,711,146
-0.04(-0.92%)
May 10, 2022
4.612
4.671
4.222
4.306
10,280,601
-0.18(-3.96%)
May 09, 2022
4.760
4.760
4.464
4.483
10,251,408
-0.41(-8.47%)
May 06, 2022
4.967
5.046
4.859
4.898
7,828,505
-0.12(-2.36%)
May 05, 2022
5.382
5.382
4.849
5.017
9,903,122
-0.32(-5.93%)
May 04, 2022
5.224
5.362
5.076
5.333
8,092,651
+0.08(+1.50%)
May 03, 2022
5.125
5.333
5.105
5.254
7,106,021
+0.12(+2.31%)
May 02, 2022
5.007
5.145
4.928
5.135
9,479,663
-0.01(-0.19%)
Apr 29, 2022
5.333
5.431
5.115
5.145
11,099,572
-0.16(-2.98%)
Apr 28, 2022
5.214
5.342
5.076
5.303
6,968,967
+0.11(+2.09%)
Apr 27, 2022
5.293
5.387
5.155
5.194
7,041,539
-0.09(-1.68%)
Apr 26, 2022
5.649
5.658
5.273
5.283
9,389,253
-0.35(-6.14%)
Apr 25, 2022
5.728
5.831
5.397
5.629
13,537,538
-0.36(-5.94%)
Apr 22, 2022
6.290
6.419
5.945
5.984
11,163,937
-0.44(-6.91%)
Apr 21, 2022
6.715
6.715
6.295
6.429
9,637,806
-0.34(-4.96%)
Apr 20, 2022
6.745
6.804
6.597
6.764
5,514,299
+0.01(+0.15%)
Apr 19, 2022
6.853
6.883
6.715
6.755
5,822,331
-0.20(-2.84%)
Apr 18, 2022
7.239
7.288
6.932
6.952
7,356,877
-0.11(-1.54%)
Apr 14, 2022
7.140
7.160
6.942
7.061
6,636,135
-0.07(-0.97%)
Apr 13, 2022
6.942
7.174
6.913
7.130
8,724,745
+0.25(+3.59%)
Apr 12, 2022
6.804
7.115
6.745
6.883
12,843,405
+0.24(+3.57%)
Apr 11, 2022
6.883
7.051
6.541
6.646
8,817,832
-0.02(-0.30%)
Apr 08, 2022
6.567
6.760
6.488
6.666
8,053,327
+0.21(+3.21%)
Apr 07, 2022
6.310
6.527
6.246
6.458
6,549,610
+0.17(+2.67%)
Apr 06, 2022
6.350
6.488
6.172
6.290
7,917,385
-0.04(-0.62%)
Apr 05, 2022
6.676
6.868
6.300
6.330
9,002,802
-0.33(-4.90%)
Apr 04, 2022
6.646
6.745
6.518
6.656
5,721,465
+0.01(+0.15%)
Apr 01, 2022
6.458
6.686
6.439
6.646
6,203,935
+0.16(+2.44%)
Mar 31, 2022
6.518
6.705
6.468
6.488
6,411,877
-0.05(-0.76%)
Mar 30, 2022
6.518
6.705
6.429
6.537
6,772,578
+0.04(+0.61%)
Mar 29, 2022
6.123
6.508
6.053
6.498
10,397,669
+0.14(+2.17%)
Mar 28, 2022
6.547
6.581
6.290
6.360
8,187,740
-0.34(-5.01%)
Mar 25, 2022
6.646
6.705
6.546
6.695
5,917,320
-0.03(-0.44%)
Mar 24, 2022
6.686
7.031
6.676
6.725
11,436,662
+0.10(+1.49%)
Mar 23, 2022
6.616
6.774
6.439
6.626
9,515,774
+0.01(+0.15%)
Mar 22, 2022
6.725
6.725
6.557
6.616
7,640,167
-0.13(-1.90%)
Mar 21, 2022
6.597
6.888
6.597
6.745
6,643,577
+0.11(+1.64%)
Mar 18, 2022
6.725
6.799
6.567
6.636
20,492,360
-0.22(-3.17%)
Mar 17, 2022
6.695
7.041
6.656
6.853
9,605,313
+0.33(+4.99%)
Mar 16, 2022
6.527
6.572
6.261
6.527
13,004,116
-0.09(-1.34%)
Mar 15, 2022
6.172
6.725
6.132
6.616
9,425,311
+0.20(+3.08%)
Mar 14, 2022
6.577
6.651
6.310
6.419
11,584,497
-0.36(-5.25%)
Mar 11, 2022
6.853
6.893
6.611
6.774
9,417,946
-0.25(-3.52%)
Mar 10, 2022
6.814
7.021
13,700,722
+0.21(+3.04%)
Mar 09, 2022
6.567
6.888
6.439
6.814
12,007,442
-0.08(-1.15%)
Mar 08, 2022
7.031
7.564
6.750
6.893
24,617,216
+0.04(+0.52%)
Mar 07, 2022
6.739
7.010
6.576
6.857
14,758,434
+0.11(+1.61%)
Mar 04, 2022
6.610
6.808
6.551
6.749
12,744,404
+0.18(+2.70%)
Mar 03, 2022
6.462
6.655
6.349
6.571
11,562,695
+0.18(+2.78%)
Mar 02, 2022
6.324
6.413
6.206
6.393
12,216,683
-0.01(-0.15%)
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
.