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 (%)
Mar 31, 2005
5.161
5.302
5.123
5.142
912,574
+0.03(+0.55%)
Mar 30, 2005
5.067
5.142
5.029
5.114
686,749
+0.08(+1.68%)
Mar 29, 2005
5.039
5.170
5.020
5.029
961,384
+0.00(+0.00%)
Mar 28, 2005
5.114
5.161
4.983
5.029
874,848
-0.03(-0.56%)
Mar 24, 2005
5.086
5.208
5.029
5.058
1,023,516
-0.08(-1.46%)
Mar 23, 2005
5.114
5.227
5.076
5.133
1,526,108
-0.04(-0.73%)
Mar 22, 2005
5.348
5.452
5.151
5.170
993,569
-0.16(-2.99%)
Mar 21, 2005
5.395
5.405
5.311
5.330
1,170,478
-0.16(-2.91%)
Mar 18, 2005
5.480
5.499
5.442
5.489
1,024,901
+0.01(+0.17%)
Mar 17, 2005
5.517
5.564
5.461
5.480
979,182
-0.10(-1.85%)
Mar 16, 2005
5.536
5.639
5.536
5.583
1,102,379
+0.08(+1.54%)
Mar 15, 2005
5.489
5.517
5.452
5.499
1,068,809
+0.03(+0.51%)
Mar 14, 2005
5.480
5.583
5.442
5.470
1,062,095
-0.09(-1.69%)
Mar 11, 2005
5.621
5.724
5.546
5.564
934,635
-0.06(-1.00%)
Mar 10, 2005
5.714
5.714
5.536
5.621
897,121
-0.08(-1.48%)
Mar 09, 2005
5.583
5.836
5.583
5.705
1,920,637
+0.08(+1.33%)
Mar 08, 2005
5.320
5.639
5.320
5.630
2,374,527
+0.41(+7.91%)
Mar 07, 2005
5.311
5.339
5.208
5.217
639,750
-0.09(-1.77%)
Mar 04, 2005
5.180
5.330
5.180
5.311
1,051,970
+0.21(+4.04%)
Mar 03, 2005
5.180
5.227
5.076
5.105
776,375
-0.08(-1.45%)
Mar 02, 2005
5.114
5.330
5.114
5.180
873,889
+0.01(+0.18%)
Mar 01, 2005
5.292
5.292
5.114
5.170
1,145,860
-0.12(-2.30%)
Feb 28, 2005
5.339
5.395
5.273
5.292
967,885
-0.03(-0.53%)
Feb 25, 2005
5.302
5.395
5.255
5.320
872,930
+0.00(+0.00%)
Feb 24, 2005
5.489
5.489
5.283
5.320
1,354,208
-0.21(-3.74%)
Feb 23, 2005
5.536
5.536
5.377
5.527
912,468
-0.05(-0.84%)
Feb 22, 2005
5.564
5.583
5.442
5.574
1,696,410
+0.17(+3.12%)
Feb 18, 2005
5.414
5.489
5.358
5.405
537,015
-0.01(-0.17%)
Feb 17, 2005
5.367
5.508
5.367
5.414
746,855
-0.01(-0.17%)
Feb 16, 2005
5.283
5.442
5.255
5.424
653,178
+0.11(+2.12%)
Feb 15, 2005
5.517
5.517
5.302
5.311
1,110,905
-0.23(-4.23%)
Feb 14, 2005
5.583
5.583
5.452
5.546
1,099,928
+0.10(+1.90%)
Feb 11, 2005
5.208
5.442
5.208
5.442
1,831,970
+0.28(+5.45%)
Feb 10, 2005
5.011
5.161
4.992
5.161
1,589,092
+0.23(+4.56%)
Feb 09, 2005
4.889
4.992
4.832
4.936
1,072,645
+0.07(+1.35%)
Feb 08, 2005
4.795
4.917
4.673
4.870
1,539,004
+0.06(+1.17%)
Feb 07, 2005
5.029
5.087
4.814
4.814
957,015
-0.23(-4.47%)
Feb 04, 2005
5.076
5.105
4.992
5.039
712,006
-0.04(-0.74%)
Feb 03, 2005
5.105
5.105
5.029
5.076
975,452
-0.13(-2.52%)
Feb 02, 2005
5.198
5.227
5.095
5.208
756,553
+0.05(+0.91%)
Feb 01, 2005
5.189
5.227
5.123
5.161
739,502
-0.03(-0.54%)
Jan 31, 2005
5.170
5.189
5.086
5.189
721,384
+0.02(+0.36%)
Jan 28, 2005
5.302
5.320
5.151
5.170
730,336
-0.17(-3.16%)
Jan 27, 2005
5.227
5.348
5.208
5.339
481,704
+0.05(+0.89%)
Jan 26, 2005
5.236
5.311
5.198
5.292
650,834
+0.19(+3.68%)
Jan 25, 2005
5.320
5.320
5.105
5.105
986,642
-0.23(-4.39%)
Jan 24, 2005
5.386
5.461
5.283
5.339
1,204,368
-0.01(-0.18%)
Jan 21, 2005
5.151
5.377
5.151
5.348
1,218,542
+0.21(+4.01%)
Jan 20, 2005
5.123
5.227
5.076
5.142
800,994
+0.00(+0.00%)
Jan 19, 2005
5.292
5.348
5.105
5.142
915,878
-0.09(-1.79%)
Jan 18, 2005
5.086
5.292
5.058
5.236
963,516
+0.15(+2.95%)
Jan 14, 2005
5.048
5.114
5.039
5.086
675,665
-0.07(-1.27%)
Jan 13, 2005
5.161
5.236
5.123
5.151
1,440,638
-0.08(-1.61%)
Jan 12, 2005
5.424
5.480
5.208
5.236
1,440,105
-0.11(-2.11%)
Jan 11, 2005
5.377
5.461
5.311
5.348
1,018,826
+0.10(+1.97%)
Jan 10, 2005
5.180
5.358
5.170
5.245
1,087,352
+0.16(+3.14%)
Jan 07, 2005
5.180
5.227
5.086
5.086
942,414
-0.02(-0.37%)
Jan 06, 2005
5.227
5.283
5.095
5.105
1,340,567
-0.10(-1.98%)
Jan 05, 2005
5.264
5.348
5.208
5.208
1,075,629
-0.04(-0.72%)
Jan 04, 2005
5.302
5.348
5.198
5.245
1,607,103
-0.05(-0.89%)
Jan 03, 2005
5.452
5.452
5.264
5.292
1,212,681
-0.18(-3.26%)
Dec 31, 2004
5.470
5.592
5.442
5.470
703,800
+0.00(+0.00%)
Dec 30, 2004
5.461
5.621
5.461
5.470
1,047,494
+0.02(+0.34%)
Dec 29, 2004
5.489
5.527
5.377
5.452
1,086,073
-0.14(-2.52%)
Dec 28, 2004
5.677
5.696
5.470
5.592
899,146
-0.10(-1.81%)
Dec 27, 2004
5.677
5.705
5.630
5.696
752,610
+0.08(+1.34%)
Dec 23, 2004
5.536
5.630
5.489
5.621
1,238,151
+0.13(+2.39%)
Dec 22, 2004
5.517
5.546
5.330
5.489
1,027,459
+0.05(+0.86%)
Dec 21, 2004
5.442
5.452
5.386
5.442
609,804
+0.05(+0.87%)
Dec 20, 2004
5.470
5.574
5.395
5.395
1,094,919
+0.01(+0.17%)
Dec 17, 2004
5.320
5.424
5.311
5.386
1,142,450
+0.08(+1.59%)
Dec 16, 2004
5.621
5.658
5.302
5.302
2,013,142
-0.32(-5.68%)
Dec 15, 2004
5.668
5.771
5.564
5.621
2,115,451
+0.11(+2.04%)
Dec 14, 2004
5.649
5.696
5.470
5.508
1,763,444
-0.16(-2.81%)
Dec 13, 2004
5.302
5.686
5.302
5.668
2,319,216
+0.41(+7.86%)
Dec 10, 2004
5.161
5.405
5.161
5.255
1,334,705
+0.05(+0.90%)
Dec 09, 2004
5.255
5.348
5.151
5.208
1,767,174
-0.13(-2.46%)
Dec 08, 2004
5.161
5.348
4.973
5.339
4,109,090
-0.04(-0.70%)
Dec 07, 2004
5.714
5.724
5.367
5.377
1,372,965
-0.34(-5.91%)
Dec 06, 2004
5.592
5.724
5.348
5.714
2,500,921
+0.03(+0.50%)
Dec 03, 2004
5.855
5.912
5.536
5.686
3,162,732
-0.17(-2.88%)
Dec 02, 2004
6.287
6.324
5.771
5.855
2,536,090
-0.47(-7.42%)
Dec 01, 2004
6.428
6.475
6.277
6.324
1,573,426
-0.05(-0.74%)
Nov 30, 2004
6.662
6.686
6.249
6.371
1,706,641
-0.24(-3.69%)
Nov 29, 2004
6.475
6.625
6.362
6.615
1,683,408
+0.14(+2.17%)
Nov 26, 2004
6.353
6.503
6.315
6.475
643,587
+0.17(+2.68%)
Nov 24, 2004
6.231
6.315
6.202
6.306
1,217,796
+0.10(+1.66%)
Nov 23, 2004
6.240
6.240
6.109
6.202
1,101,420
-0.01(-0.15%)
Nov 22, 2004
6.109
6.240
6.062
6.212
1,106,961
+0.09(+1.53%)
Nov 19, 2004
6.099
6.287
6.099
6.118
1,481,029
+0.04(+0.62%)
Nov 18, 2004
6.212
6.240
6.052
6.080
1,302,414
-0.21(-3.28%)
Nov 17, 2004
6.540
6.550
6.231
6.287
2,068,239
-0.08(-1.18%)
Nov 16, 2004
6.428
6.559
6.362
6.362
1,462,059
-0.06(-0.88%)
Nov 15, 2004
6.596
6.634
6.399
6.418
1,371,153
-0.15(-2.29%)
Nov 12, 2004
6.606
6.794
6.521
6.568
1,928,950
-0.04(-0.57%)
Nov 11, 2004
6.681
6.709
6.568
6.606
958,080
-0.06(-0.85%)
Nov 10, 2004
6.587
6.765
6.568
6.662
1,241,135
-0.06(-0.84%)
Nov 09, 2004
6.568
6.812
6.568
6.718
1,348,240
+0.11(+1.70%)
Nov 08, 2004
6.728
6.850
6.587
6.606
1,266,926
-0.13(-1.95%)
Nov 05, 2004
6.390
6.775
6.381
6.737
1,714,527
+0.32(+4.97%)
Nov 04, 2004
6.381
6.653
6.315
6.418
2,191,437
+0.22(+3.48%)
Nov 03, 2004
6.155
6.212
6.062
6.202
979,501
+0.20(+3.28%)
Nov 02, 2004
6.052
6.127
5.836
6.005
1,406,961
-0.15(-2.44%)
Nov 01, 2004
6.231
6.324
6.137
6.155
838,187
-0.17(-2.67%)
Oct 29, 2004
6.277
6.399
6.071
6.324
1,725,291
+0.15(+2.43%)
Oct 28, 2004
6.315
6.381
6.137
6.174
1,271,189
-0.12(-1.94%)
Oct 27, 2004
6.531
6.559
6.268
6.296
1,082,024
-0.14(-2.19%)
Oct 26, 2004
6.503
6.550
6.390
6.437
1,447,458
-0.13(-2.00%)
Oct 25, 2004
6.643
6.756
6.540
6.568
2,217,653
+0.18(+2.79%)
Oct 22, 2004
6.578
6.615
6.390
6.390
1,073,711
-0.17(-2.58%)
Oct 21, 2004
6.540
6.653
6.475
6.559
997,832
+0.03(+0.43%)
Oct 20, 2004
6.334
6.559
6.334
6.531
1,561,490
+0.31(+4.98%)
Oct 19, 2004
6.456
6.512
6.202
6.221
787,992
-0.14(-2.21%)
Oct 18, 2004
6.456
6.484
6.231
6.362
870,052
-0.05(-0.73%)
Oct 15, 2004
6.399
6.521
6.353
6.409
1,329,270
+0.03(+0.44%)
Oct 14, 2004
6.334
6.512
6.334
6.381
791,082
+0.07(+1.04%)
Oct 13, 2004
6.306
6.428
6.127
6.315
1,937,369
-0.18(-2.75%)
Oct 12, 2004
6.568
6.690
6.381
6.493
1,148,524
-0.36(-5.21%)
Oct 11, 2004
6.906
6.906
6.662
6.850
1,020,212
-0.05(-0.68%)
Oct 08, 2004
7.038
7.038
6.897
6.897
1,111,224
+0.14(+2.08%)
Oct 07, 2004
6.981
7.009
6.747
6.756
768,915
-0.22(-3.10%)
Oct 06, 2004
6.916
6.972
6.728
6.972
1,129,768
+0.08(+1.23%)
Oct 05, 2004
6.822
7.028
6.728
6.887
1,095,665
+0.16(+2.37%)
Oct 04, 2004
6.615
6.840
6.475
6.728
1,311,046
-0.19(-2.71%)
Oct 01, 2004
6.869
6.981
6.718
6.916
1,212,894
-0.07(-0.94%)
Sep 30, 2004
6.550
7.019
6.550
6.981
2,365,575
+0.43(+6.59%)
Sep 29, 2004
6.596
6.634
6.353
6.550
1,426,890
-0.01(-0.14%)
Sep 28, 2004
6.428
6.568
6.428
6.559
1,069,128
+0.23(+3.71%)
Sep 27, 2004
6.249
6.362
6.137
6.324
1,086,926
+0.10(+1.66%)
Sep 24, 2004
6.240
6.268
6.146
6.221
658,507
-0.04(-0.60%)
Sep 23, 2004
6.202
6.343
6.174
6.259
1,272,574
+0.13(+2.14%)
Sep 22, 2004
5.977
6.249
5.912
6.127
1,107,388
-0.03(-0.46%)
Sep 21, 2004
5.874
6.155
5.874
6.155
1,142,237
+0.38(+6.67%)
Sep 20, 2004
5.874
5.949
5.752
5.771
658,933
-0.10(-1.76%)
Sep 17, 2004
5.996
6.080
5.865
5.874
996,979
-0.09(-1.57%)
Sep 16, 2004
5.874
5.996
5.846
5.968
620,567
+0.12(+2.09%)
Sep 15, 2004
5.949
5.949
5.827
5.846
619,075
-0.08(-1.42%)
Sep 14, 2004
5.780
5.977
5.752
5.930
907,992
+0.15(+2.60%)
Sep 13, 2004
5.705
5.836
5.658
5.780
622,592
+0.12(+2.16%)
Sep 10, 2004
5.686
5.780
5.649
5.658
689,839
+0.04(+0.67%)
Sep 09, 2004
5.470
5.649
5.470
5.621
609,271
+0.12(+2.22%)
Sep 08, 2004
5.536
5.677
5.489
5.499
674,919
-0.11(-2.01%)
Sep 07, 2004
5.527
5.649
5.452
5.611
806,216
+0.01(+0.17%)
Sep 03, 2004
5.621
5.668
5.452
5.602
825,718
-0.08(-1.32%)
Sep 02, 2004
5.621
5.705
5.583
5.677
591,047
+0.03(+0.50%)
Sep 01, 2004
5.649
5.686
5.555
5.649
671,615
+0.04(+0.67%)
Aug 31, 2004
5.499
5.621
5.461
5.611
825,079
+0.15(+2.75%)
Aug 30, 2004
5.677
5.724
5.442
5.461
1,210,336
-0.16(-2.84%)
Aug 27, 2004
5.574
5.621
5.433
5.621
492,788
+0.07(+1.18%)
Aug 26, 2004
5.527
5.592
5.405
5.555
436,092
+0.04(+0.68%)
Aug 25, 2004
5.395
5.574
5.395
5.517
835,097
+0.17(+3.16%)
Aug 24, 2004
5.442
5.527
5.348
5.348
683,765
-0.27(-4.84%)
Aug 23, 2004
5.668
5.677
5.424
5.621
917,903
-0.06(-0.99%)
Aug 20, 2004
5.583
5.714
5.536
5.677
1,937,902
+0.16(+2.89%)
Aug 19, 2004
5.348
5.714
5.348
5.517
2,196,978
+0.18(+3.34%)
Aug 18, 2004
5.076
5.339
5.076
5.339
637,939
+0.23(+4.40%)
Aug 17, 2004
5.095
5.245
4.973
5.114
659,892
-0.01(-0.18%)
Aug 16, 2004
4.954
5.123
4.926
5.123
908,844
+0.29(+6.02%)
Aug 13, 2004
4.767
4.842
4.692
4.832
1,014,990
+0.14(+3.00%)
Aug 12, 2004
4.729
4.776
4.673
4.692
900,319
-0.04(-0.79%)
Aug 11, 2004
4.804
4.823
4.701
4.729
999,750
-0.17(-3.45%)
Aug 10, 2004
4.851
4.954
4.767
4.898
699,324
+0.08(+1.56%)
Aug 09, 2004
4.851
4.889
4.767
4.823
553,001
-0.08(-1.53%)
Aug 06, 2004
4.785
4.945
4.785
4.898
1,445,327
+0.15(+3.16%)
Aug 05, 2004
4.729
4.842
4.710
4.748
969,270
+0.00(+0.00%)
Aug 04, 2004
4.767
4.879
4.720
4.748
1,237,299
-0.13(-2.69%)
Aug 03, 2004
4.879
5.151
4.692
4.879
1,009,661
-0.01(-0.19%)
Aug 02, 2004
5.161
5.161
4.889
4.889
1,157,476
-0.18(-3.52%)
Jul 30, 2004
5.067
5.142
5.067
5.067
787,885
+0.08(+1.50%)
Jul 29, 2004
4.861
4.992
4.785
4.992
650,940
+0.11(+2.31%)
Jul 28, 2004
4.842
4.973
4.710
4.879
959,572
+0.04(+0.78%)
Jul 27, 2004
4.926
4.926
4.532
4.842
1,696,304
+0.01(+0.19%)
Jul 26, 2004
4.964
5.039
4.748
4.832
1,504,368
-0.17(-3.38%)
Jul 23, 2004
5.161
5.161
5.001
5.001
1,161,846
-0.27(-5.16%)
Jul 22, 2004
5.236
5.330
5.217
5.273
1,098,329
+0.11(+2.18%)
Jul 21, 2004
5.461
5.527
5.161
5.161
1,045,683
-0.38(-6.78%)
Jul 20, 2004
5.555
5.604
5.395
5.536
825,185
+0.01(+0.17%)
Jul 19, 2004
5.649
5.705
5.395
5.527
972,681
-0.12(-2.16%)
Jul 16, 2004
5.705
5.827
5.649
5.649
675,665
-0.06(-0.99%)
Jul 15, 2004
5.630
5.799
5.630
5.705
585,079
+0.08(+1.50%)
Jul 14, 2004
5.893
5.949
5.611
5.621
1,570,869
-0.19(-3.23%)
Jul 13, 2004
5.780
5.827
5.668
5.808
991,437
-0.07(-1.12%)
Jul 12, 2004
5.958
5.977
5.752
5.874
1,235,807
+0.02(+0.32%)
Jul 09, 2004
5.649
5.865
5.649
5.855
1,036,730
+0.09(+1.63%)
Jul 08, 2004
5.564
5.846
5.527
5.761
2,093,390
+0.26(+4.78%)
Jul 07, 2004
5.217
5.499
5.217
5.499
1,248,595
+0.37(+7.13%)
Jul 06, 2004
5.273
5.330
5.076
5.133
1,523,870
-0.14(-2.67%)
Jul 02, 2004
5.236
5.348
5.236
5.273
1,032,574
+0.08(+1.44%)
Jul 01, 2004
5.320
5.377
5.198
5.198
772,219
-0.15(-2.81%)
Jun 30, 2004
5.395
5.461
5.292
5.348
1,179,643
+0.01(+0.18%)
Jun 29, 2004
5.339
5.452
5.255
5.339
887,636
-0.08(-1.39%)
Jun 28, 2004
5.517
5.555
5.367
5.414
928,880
-0.07(-1.20%)
Jun 25, 2004
5.527
5.555
5.358
5.480
1,748,630
-0.02(-0.34%)
Jun 24, 2004
5.348
5.527
5.348
5.499
2,271,259
+0.20(+3.72%)
Jun 23, 2004
5.348
5.377
5.180
5.302
1,507,565
-0.05(-0.88%)
Jun 22, 2004
5.395
5.480
5.330
5.348
2,117,263
-0.09(-1.72%)
Jun 21, 2004
5.677
5.696
5.414
5.442
864,084
-0.18(-3.17%)
Jun 18, 2004
5.499
5.714
5.499
5.621
1,439,359
+0.18(+3.28%)
Jun 17, 2004
5.358
5.508
5.255
5.442
976,411
+0.14(+2.65%)
Jun 16, 2004
5.461
5.461
5.245
5.302
1,075,629
-0.16(-2.92%)
Jun 15, 2004
5.433
5.536
5.367
5.461
1,314,776
+0.12(+2.28%)
Jun 14, 2004
5.639
5.658
5.227
5.339
1,502,023
-0.39(-6.87%)
Jun 10, 2004
5.630
5.752
5.602
5.733
1,198,080
+0.12(+2.17%)
Jun 09, 2004
5.865
5.865
5.602
5.611
1,627,032
-0.32(-5.38%)
Jun 08, 2004
5.921
6.005
5.846
5.930
558,116
-0.08(-1.40%)
Jun 07, 2004
5.836
6.033
5.836
6.015
727,992
+0.19(+3.22%)
Jun 04, 2004
5.686
6.043
5.686
5.827
1,096,837
+0.16(+2.81%)
Jun 03, 2004
5.780
5.846
5.649
5.668
1,202,343
-0.10(-1.79%)
Jun 02, 2004
6.005
6.052
5.733
5.771
994,741
-0.22(-3.61%)
Jun 01, 2004
6.174
6.231
5.865
5.987
641,136
-0.10(-1.69%)
May 28, 2004
6.127
6.146
5.912
6.090
699,217
-0.04(-0.61%)
May 27, 2004
6.193
6.221
6.062
6.127
1,518,116
+0.05(+0.77%)
May 26, 2004
6.062
6.146
5.855
6.080
1,602,520
+0.04(+0.62%)
May 25, 2004
5.921
6.127
5.912
6.043
1,474,528
+0.20(+3.37%)
May 24, 2004
5.743
5.855
5.639
5.846
1,169,626
+0.20(+3.49%)
May 21, 2004
5.433
5.668
5.433
5.649
1,354,741
+0.23(+4.33%)
May 20, 2004
5.536
5.592
5.311
5.414
815,487
-0.07(-1.20%)
May 19, 2004
5.517
5.714
5.480
5.480
1,630,016
+0.08(+1.57%)
May 18, 2004
5.311
5.395
5.076
5.395
1,150,549
+0.15(+2.86%)
May 17, 2004
5.208
5.339
5.189
5.245
1,459,075
+0.16(+3.14%)
May 14, 2004
5.067
5.161
5.029
5.086
1,102,379
+0.07(+1.31%)
May 13, 2004
5.180
5.236
4.954
5.020
1,080,958
-0.16(-3.08%)
May 12, 2004
5.508
5.583
5.048
5.180
2,071,863
-0.07(-1.25%)
May 11, 2004
5.151
5.339
4.992
5.245
1,244,332
+0.10(+2.01%)
May 10, 2004
4.692
5.377
4.692
5.142
2,613,141
+0.17(+3.40%)
May 07, 2004
5.442
5.536
4.936
4.973
2,339,465
-0.47(-8.62%)
May 06, 2004
5.780
5.855
5.395
5.442
2,091,366
-0.24(-4.29%)
May 05, 2004
5.836
5.874
5.677
5.686
2,014,207
-0.07(-1.14%)
May 04, 2004
5.724
5.818
5.630
5.752
1,967,955
+0.28(+5.15%)
May 03, 2004
5.489
5.611
5.348
5.470
1,282,698
+0.09(+1.75%)
Apr 30, 2004
5.499
5.621
5.348
5.377
1,952,716
-0.03(-0.52%)
Apr 29, 2004
5.442
5.705
5.236
5.405
2,535,450
+0.00(+0.00%)
Apr 28, 2004
5.771
5.818
5.348
5.405
3,251,187
-0.50(-8.43%)
Apr 27, 2004
6.080
6.165
5.808
5.902
1,506,606
-0.15(-2.48%)
Apr 26, 2004
6.062
6.174
6.024
6.052
1,426,144
+0.07(+1.10%)
Apr 23, 2004
6.071
6.090
5.743
5.987
2,328,595
-0.02(-0.31%)
Apr 22, 2004
5.949
6.090
5.893
6.005
2,607,493
+0.06(+0.95%)
Apr 21, 2004
5.958
6.052
5.743
5.949
3,984,188
-0.15(-2.46%)
Apr 20, 2004
6.700
6.737
6.099
6.099
2,538,967
-0.73(-10.71%)
Apr 19, 2004
7.038
7.047
6.672
6.831
1,544,759
-0.11(-1.62%)
Apr 16, 2004
6.803
7.028
6.803
6.944
1,153,640
+0.16(+2.35%)
Apr 15, 2004
6.568
6.859
6.540
6.784
1,565,540
+0.26(+4.03%)
Apr 14, 2004
6.475
6.803
6.475
6.521
3,865,041
-0.25(-3.74%)
Apr 13, 2004
7.084
7.244
6.728
6.775
3,581,986
-0.71(-9.52%)
Apr 12, 2004
7.694
7.835
7.469
7.488
1,571,188
-0.23(-3.04%)
Apr 08, 2004
7.722
7.769
7.601
7.722
692,717
-0.09(-1.20%)
Apr 07, 2004
7.647
7.882
7.629
7.816
920,887
+0.14(+1.83%)
Apr 06, 2004
7.741
7.844
7.638
7.676
1,063,373
-0.04(-0.49%)
Apr 05, 2004
7.835
7.882
7.647
7.713
1,145,860
-0.27(-3.41%)
Apr 02, 2004
7.666
7.985
7.601
7.985
2,138,683
+0.11(+1.43%)
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
.