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
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2011
8.642
8.698
8.501
8.520
7,200,336
+0.03(+0.33%)
Mar 30, 2011
8.492
8.492
8.492
8.492
10,199,705
+0.17(+2.03%)
Mar 29, 2011
8.192
8.492
8.126
8.323
6,582,710
+0.06(+0.68%)
Mar 28, 2011
8.239
8.511
8.210
8.267
7,085,189
-0.16(-1.89%)
Mar 25, 2011
8.614
8.717
8.351
8.426
10,584,548
-0.13(-1.54%)
Mar 24, 2011
8.830
8.942
8.539
8.558
18,297,934
-0.13(-1.51%)
Mar 23, 2011
8.257
8.773
8.173
8.689
15,867,684
+0.52(+6.31%)
Mar 22, 2011
8.164
8.295
7.995
8.173
8,339,478
+0.01(+0.11%)
Mar 21, 2011
8.107
8.173
8.070
8.164
9,153,381
+0.34(+4.32%)
Mar 18, 2011
7.741
7.948
7.544
7.826
22,895,938
+0.24(+3.22%)
Mar 17, 2011
7.741
7.891
7.582
7.582
13,706,241
-0.07(-0.86%)
Mar 16, 2011
8.079
8.088
7.535
7.647
18,730,786
-0.34(-4.23%)
Mar 15, 2011
7.760
8.070
7.751
7.985
17,851,468
-0.06(-0.70%)
Mar 14, 2011
8.389
8.389
7.882
8.042
14,558,863
-0.40(-4.78%)
Mar 11, 2011
8.013
8.623
7.901
8.445
10,869,491
+0.24(+2.97%)
Mar 10, 2011
8.445
8.445
8.117
8.201
15,122,802
-0.44(-5.10%)
Mar 09, 2011
8.895
8.989
8.586
8.642
9,468,729
-0.26(-2.95%)
Mar 08, 2011
8.877
8.989
8.464
8.905
13,587,041
-0.04(-0.42%)
Mar 07, 2011
9.627
9.684
8.839
8.942
18,310,654
-0.55(-5.83%)
Mar 04, 2011
9.411
9.665
9.393
9.496
11,751,495
+0.16(+1.71%)
Mar 03, 2011
9.411
9.458
9.177
9.336
13,465,967
-0.27(-2.83%)
Mar 02, 2011
9.721
9.777
9.449
9.609
11,149,441
-0.04(-0.39%)
Mar 01, 2011
9.702
9.862
9.543
9.646
17,139,060
+0.12(+1.28%)
Feb 28, 2011
10.33
10.40
9.139
9.524
28,203,946
-0.60(-5.93%)
Feb 25, 2011
9.543
10.15
9.543
10.12
13,082,941
+0.66(+6.94%)
Feb 24, 2011
9.928
9.928
9.421
9.468
12,856,117
-0.43(-4.36%)
Feb 23, 2011
9.768
10.10
9.712
9.899
12,819,580
+0.14(+1.44%)
Feb 22, 2011
10.36
10.40
9.721
9.759
16,936,448
-0.17(-1.70%)
Feb 18, 2011
9.740
10.10
9.684
9.928
18,778,982
+0.29(+3.02%)
Feb 17, 2011
9.496
9.665
9.365
9.637
10,197,096
+0.26(+2.80%)
Feb 16, 2011
9.430
9.477
9.111
9.374
13,591,696
-0.15(-1.58%)
Feb 15, 2011
9.458
9.609
9.411
9.524
11,312,837
+0.30(+3.26%)
Feb 14, 2011
9.036
9.318
9.036
9.224
8,578,753
+0.27(+3.04%)
Feb 11, 2011
9.064
9.158
8.839
8.952
8,443,497
-0.03(-0.31%)
Feb 10, 2011
8.698
9.027
8.539
8.980
10,522,228
+0.11(+1.27%)
Feb 09, 2011
9.243
9.308
8.830
8.867
12,358,710
-0.35(-3.77%)
Feb 08, 2011
9.252
9.327
9.139
9.214
10,056,926
+0.16(+1.76%)
Feb 07, 2011
9.186
9.348
9.036
9.055
10,651,643
-0.02(-0.21%)
Feb 04, 2011
9.308
9.430
9.017
9.074
14,341,301
-0.16(-1.73%)
Feb 03, 2011
8.727
9.290
8.529
9.233
14,218,507
+0.58(+6.72%)
Feb 02, 2011
8.783
8.811
8.539
8.651
8,727,736
-0.12(-1.39%)
Feb 01, 2011
8.586
8.802
8.454
8.773
11,060,424
+0.33(+3.89%)
Jan 31, 2011
8.445
8.633
8.295
8.445
13,592,490
-0.08(-0.99%)
Jan 28, 2011
8.032
8.727
7.976
8.529
21,398,794
+0.46(+5.70%)
Jan 27, 2011
8.501
8.539
8.032
8.070
16,143,220
-0.44(-5.18%)
Jan 26, 2011
7.910
8.520
7.891
8.511
16,744,761
+0.62(+7.85%)
Jan 25, 2011
7.863
7.938
7.685
7.891
17,333,484
-0.11(-1.41%)
Jan 24, 2011
8.051
8.286
7.910
8.004
13,689,100
-0.10(-1.27%)
Jan 21, 2011
8.361
8.445
8.098
8.107
14,195,528
-0.29(-3.46%)
Jan 20, 2011
8.548
8.558
8.164
8.398
20,731,928
-0.52(-5.79%)
Jan 19, 2011
9.365
9.421
8.886
8.914
9,728,034
-0.24(-2.66%)
Jan 18, 2011
9.111
9.271
9.083
9.158
8,880,630
+0.17(+1.88%)
Jan 14, 2011
8.942
9.102
8.867
8.989
11,504,288
-0.16(-1.74%)
Jan 13, 2011
9.702
9.740
9.074
9.149
13,386,865
-0.53(-5.43%)
Jan 12, 2011
9.759
9.796
9.533
9.674
8,543,118
-0.04(-0.39%)
Jan 11, 2011
9.665
9.806
9.580
9.712
10,077,732
+0.25(+2.68%)
Jan 10, 2011
9.449
9.543
9.290
9.458
9,096,520
+0.06(+0.60%)
Jan 07, 2011
9.121
9.618
9.102
9.402
14,379,612
+0.09(+1.01%)
Jan 06, 2011
9.749
9.777
9.290
9.308
14,528,247
-0.48(-4.89%)
Jan 05, 2011
9.533
9.843
9.271
9.787
17,511,646
-0.05(-0.48%)
Jan 04, 2011
10.35
10.40
9.496
9.834
24,213,696
-0.71(-6.76%)
Jan 03, 2011
10.72
10.85
10.47
10.55
14,696,127
-0.02(-0.18%)
Dec 31, 2010
10.53
10.71
10.43
10.57
5,960,612
+0.12(+1.17%)
Dec 30, 2010
10.67
10.73
10.39
10.44
8,093,924
-0.20(-1.85%)
Dec 29, 2010
10.68
10.81
10.60
10.64
10,162,853
+0.09(+0.89%)
Dec 28, 2010
10.30
10.64
10.19
10.55
18,423,762
+0.54(+5.44%)
Dec 27, 2010
10.20
10.21
9.937
10.00
7,101,141
-0.10(-1.02%)
Dec 23, 2010
9.965
10.26
9.862
10.11
9,038,481
+0.03(+0.28%)
Dec 22, 2010
10.32
10.36
10.08
10.08
9,663,150
-0.18(-1.74%)
Dec 21, 2010
10.22
10.35
10.06
10.26
8,911,521
+0.06(+0.55%)
Dec 20, 2010
10.06
10.23
9.871
10.20
9,787,131
+0.25(+2.55%)
Dec 17, 2010
9.946
10.12
9.853
9.946
15,981,161
+0.03(+0.28%)
Dec 16, 2010
10.06
10.06
9.637
9.918
15,929,667
-0.15(-1.49%)
Dec 15, 2010
10.15
10.36
10.07
10.07
13,768,781
-0.28(-2.72%)
Dec 14, 2010
10.37
10.60
10.21
10.35
15,774,079
+0.03(+0.27%)
Dec 13, 2010
10.39
10.57
10.23
10.32
16,503,316
+0.30(+3.00%)
Dec 10, 2010
9.702
10.06
9.496
10.02
13,031,597
+0.23(+2.30%)
Dec 09, 2010
9.777
9.956
9.627
9.796
14,706,913
+0.20(+2.05%)
Dec 08, 2010
9.721
9.740
9.290
9.599
23,185,140
-0.26(-2.66%)
Dec 07, 2010
10.67
10.70
9.853
9.862
28,587,408
-0.23(-2.32%)
Dec 06, 2010
10.13
10.37
9.974
10.10
19,344,296
+0.24(+2.48%)
Dec 03, 2010
9.252
9.909
9.168
9.853
22,066,286
+0.70(+7.69%)
Dec 02, 2010
9.130
9.327
9.027
9.149
15,274,548
+0.03(+0.31%)
Dec 01, 2010
9.196
9.336
9.008
9.121
15,039,730
+0.12(+1.36%)
Nov 30, 2010
8.651
9.149
8.614
8.999
26,885,448
+0.39(+4.58%)
Nov 29, 2010
8.257
8.642
8.088
8.605
12,297,386
+0.35(+4.20%)
Nov 26, 2010
8.239
8.351
8.145
8.257
4,372,250
-0.15(-1.79%)
Nov 24, 2010
8.398
8.407
8.407
8.407
8,268,801
+0.01(+0.11%)
Nov 23, 2010
8.379
8.511
8.220
8.398
14,736,001
-0.09(-1.10%)
Nov 22, 2010
8.023
8.492
7.929
8.492
15,981,943
+0.44(+5.51%)
Nov 19, 2010
7.901
8.098
7.657
8.049
13,465,019
+0.10(+1.27%)
Nov 18, 2010
8.013
8.098
7.751
7.948
13,584,708
+0.33(+4.31%)
Nov 17, 2010
7.403
7.732
7.385
7.619
13,187,030
+0.26(+3.57%)
Nov 16, 2010
7.676
7.685
7.235
7.357
22,406,382
-0.44(-5.66%)
Nov 15, 2010
7.920
8.042
7.708
7.798
11,253,161
-0.09(-1.19%)
Nov 12, 2010
8.107
8.239
7.704
7.891
20,430,236
-0.48(-5.72%)
Nov 11, 2010
8.314
8.370
8.032
8.370
17,554,978
+0.15(+1.83%)
Nov 10, 2010
8.117
8.257
7.619
8.220
31,042,708
+0.41(+5.29%)
Nov 09, 2010
9.036
9.149
7.591
7.807
54,073,528
-0.60(-7.14%)
Nov 08, 2010
7.507
8.445
7.450
8.407
28,442,338
+0.97(+12.99%)
Nov 05, 2010
7.216
7.694
7.178
7.441
19,285,532
+0.23(+3.26%)
Nov 04, 2010
6.718
7.225
6.709
7.206
17,371,208
+0.68(+10.34%)
Nov 03, 2010
6.531
6.587
6.268
6.531
12,363,333
-0.01(-0.14%)
Nov 02, 2010
6.550
6.568
6.475
6.540
5,872,878
+0.06(+0.87%)
Nov 01, 2010
6.512
6.615
6.390
6.484
8,366,775
+0.02(+0.29%)
Oct 29, 2010
6.428
6.521
6.390
6.465
6,448,495
+0.05(+0.73%)
Oct 28, 2010
6.428
6.503
6.362
6.418
8,208,928
+0.05(+0.74%)
Oct 27, 2010
6.409
6.428
6.193
6.371
11,750,991
-0.05(-0.73%)
Oct 25, 2010
6.428
6.503
6.353
6.418
8,096,856
+0.13(+2.09%)
Oct 22, 2010
6.137
6.287
6.071
6.287
6,461,129
+0.12(+1.90%)
Oct 21, 2010
6.428
6.475
6.099
6.170
11,213,619
-0.22(-3.45%)
Oct 20, 2010
6.202
6.437
6.202
6.390
10,298,499
+0.20(+3.18%)
Oct 19, 2010
6.484
6.484
6.165
6.193
17,068,158
-0.53(-7.82%)
Oct 18, 2010
6.521
6.728
6.399
6.718
7,592,214
+0.15(+2.36%)
Oct 15, 2010
6.672
6.690
6.353
6.564
12,135,126
-0.06(-0.92%)
Oct 14, 2010
6.568
6.747
6.493
6.625
12,295,415
+0.12(+1.88%)
Oct 13, 2010
6.362
6.559
6.343
6.503
10,333,255
+0.23(+3.74%)
Oct 12, 2010
6.268
6.287
6.118
6.268
9,409,665
-0.04(-0.60%)
Oct 11, 2010
6.287
6.362
6.193
6.306
7,069,882
+0.03(+0.45%)
Oct 08, 2010
6.277
6.287
6.033
6.277
10,580,383
+0.26(+4.37%)
Oct 07, 2010
6.334
6.353
5.893
6.015
6,680
-0.27(-4.33%)
Oct 06, 2010
6.259
6.315
6.174
6.287
8,581,229
+0.08(+1.36%)
Oct 05, 2010
6.005
6.202
5.996
6.202
10,896,570
+0.34(+5.76%)
Oct 04, 2010
5.949
5.949
5.818
5.865
5,085,624
-0.12(-2.04%)
Oct 01, 2010
5.987
6.052
5.958
5.987
7,046,547
+0.06(+0.95%)
Sep 30, 2010
5.933
6.043
5.771
5.930
9,446,919
-0.03(-0.47%)
Sep 29, 2010
5.968
6.033
5.912
5.958
5,328
-0.02(-0.31%)
Sep 28, 2010
5.780
5.977
5.527
5.977
13,952
+0.19(+3.28%)
Sep 27, 2010
5.912
5.912
5.761
5.787
4,930,587
-0.08(-1.32%)
Sep 24, 2010
5.912
5.958
5.780
5.865
8,172,744
+0.07(+1.13%)
Sep 23, 2010
5.902
5.968
5.780
5.799
13,977
-0.15(-2.52%)
Sep 22, 2010
5.996
6.043
5.836
5.949
9,026,053
+0.07(+1.12%)
Sep 21, 2010
5.818
5.949
5.714
5.883
14,419
+0.00(+0.00%)
Sep 20, 2010
5.780
5.912
5.714
5.883
10,649,965
+0.14(+2.45%)
Sep 17, 2010
5.743
5.874
5.668
5.743
10,711,230
+0.03(+0.49%)
Sep 15, 2010
5.639
5.743
5.592
5.714
5,772,716
+0.04(+0.66%)
Sep 14, 2010
5.611
5.780
5.564
5.677
6,415
+0.19(+3.42%)
Sep 13, 2010
5.508
5.583
5.480
5.489
5,493,879
+0.05(+0.86%)
Sep 10, 2010
5.348
5.499
5.330
5.442
5,222,498
+0.08(+1.58%)
Sep 09, 2010
5.611
5.649
5.302
5.358
2,131
-0.20(-3.55%)
Sep 08, 2010
5.630
5.677
5.499
5.555
7,934,990
-0.02(-0.34%)
Sep 07, 2010
5.536
5.630
5.489
5.574
14,883
+0.08(+1.54%)
Sep 03, 2010
5.367
5.489
5.302
5.489
7,640,874
+0.06(+1.04%)
Sep 02, 2010
5.452
5.499
5.330
5.433
5,878
+0.08(+1.58%)
Sep 01, 2010
5.452
5.503
5.273
5.348
9,119,710
+0.02(+0.35%)
Aug 31, 2010
5.367
5.574
5.198
5.330
7,799
+0.21(+4.03%)
Aug 30, 2010
5.189
5.217
5.039
5.123
6,835,023
-0.03(-0.55%)
Aug 27, 2010
4.889
5.151
4.814
5.151
13,649,519
+0.34(+7.02%)
Aug 26, 2010
4.785
4.926
4.776
4.814
5,689
+0.05(+0.98%)
Aug 25, 2010
4.598
4.785
4.551
4.767
5,634
+0.26(+5.83%)
Aug 24, 2010
4.476
4.654
4.457
4.504
29,817
-0.06(-1.23%)
Aug 23, 2010
4.664
4.710
4.560
4.560
3,850,495
-0.08(-1.82%)
Aug 20, 2010
4.682
4.682
4.579
4.645
4,404,658
-0.09(-1.98%)
Aug 19, 2010
4.795
4.889
4.701
4.739
21,914
-0.01(-0.20%)
Aug 18, 2010
4.617
4.748
4.588
4.748
88,431
+0.09(+2.02%)
Aug 17, 2010
4.664
4.682
4.607
4.654
13,584
+0.05(+1.02%)
Aug 16, 2010
4.635
4.664
4.588
4.607
3,251,507
+0.07(+1.45%)
Aug 13, 2010
4.542
4.654
4.542
4.542
3,927,954
-0.12(-2.62%)
Aug 12, 2010
4.588
4.706
4.588
4.664
5,847,122
+0.10(+2.26%)
Aug 11, 2010
4.692
4.692
4.532
4.560
5,844,349
-0.11(-2.41%)
Aug 10, 2010
4.654
4.804
4.598
4.673
23,510
-0.13(-2.73%)
Aug 09, 2010
4.767
4.804
4.692
4.804
4,731,193
+0.00(+0.00%)
Aug 06, 2010
4.804
4.903
4.748
4.804
6,128,094
+0.02(+0.39%)
Aug 05, 2010
4.832
4.861
4.757
4.785
4,061,212
-0.08(-1.54%)
Aug 04, 2010
4.804
4.861
4.757
4.861
2,544
+0.14(+2.98%)
Aug 03, 2010
4.664
4.804
4.664
4.720
5,806,045
+0.04(+0.80%)
Aug 02, 2010
4.710
4.785
4.607
4.682
5,797,119
+0.05(+1.01%)
Jul 30, 2010
4.635
4.654
4.513
4.635
4,564,159
+0.08(+1.86%)
Jul 29, 2010
4.598
4.664
4.532
4.551
5,642,951
+0.00(+0.00%)
Jul 28, 2010
4.551
4.645
4.344
4.551
13,898
+0.12(+2.75%)
Jul 27, 2010
4.617
4.617
4.403
4.429
16,305
-0.20(-4.26%)
Jul 26, 2010
4.664
4.682
4.579
4.626
4,990,859
-0.02(-0.40%)
Jul 23, 2010
4.635
4.673
4.523
4.645
7,693,219
+0.10(+2.27%)
Jul 22, 2010
4.476
4.617
4.476
4.542
5,950,786
+0.13(+2.98%)
Jul 21, 2010
4.579
4.645
4.373
4.410
5,322,666
-0.11(-2.49%)
Jul 20, 2010
4.316
4.542
4.307
4.523
4,262
+0.17(+3.88%)
Jul 19, 2010
4.344
4.410
4.241
4.354
5,836,423
-0.06(-1.28%)
Jul 16, 2010
4.410
4.532
4.241
4.410
6,167,201
-0.20(-4.28%)
Jul 15, 2010
4.673
4.682
4.523
4.607
4,849,906
-0.01(-0.20%)
Jul 14, 2010
4.635
4.739
4.579
4.617
4,262
-0.05(-1.01%)
Jul 13, 2010
4.664
4.785
4.654
4.664
22,340
+0.02(+0.40%)
Jul 12, 2010
4.729
4.776
4.607
4.645
4,749,081
-0.11(-2.37%)
Jul 09, 2010
4.757
4.795
4.664
4.757
5,498,885
+0.13(+2.84%)
Jul 08, 2010
4.626
4.720
4.504
4.626
9,986
-0.05(-1.00%)
Jul 07, 2010
4.532
4.692
4.504
4.673
5,328
+0.15(+3.32%)
Jul 06, 2010
4.523
4.701
4.476
4.523
11,689
-0.09(-2.03%)
Jul 02, 2010
4.617
4.785
4.579
4.617
6,543,294
-0.08(-1.80%)
Jul 01, 2010
4.861
5.001
4.579
4.701
15,765,098
-0.20(-4.02%)
Jun 30, 2010
4.898
5.198
4.889
4.898
25,332
-0.15(-2.97%)
Jun 29, 2010
5.180
5.208
5.020
5.048
532
-0.38(-6.92%)
Jun 25, 2010
5.424
5.442
5.227
5.424
9,152,828
+0.27(+5.28%)
Jun 24, 2010
5.151
5.348
5.133
5.151
7,445,184
-0.11(-2.14%)
Jun 23, 2010
5.180
5.273
5.067
5.264
7,504,118
+0.08(+1.63%)
Jun 22, 2010
5.180
5.386
5.180
5.180
6,462
-0.10(-1.95%)
Jun 21, 2010
5.592
5.621
5.245
5.283
9,036,834
-0.24(-4.41%)
Jun 18, 2010
5.527
5.592
5.330
5.527
13,945,523
+0.31(+5.94%)
Jun 17, 2010
5.217
5.273
5.142
5.217
1,680
+0.11(+2.21%)
Jun 16, 2010
5.095
5.170
5.048
5.105
7,563,212
-0.01(-0.18%)
Jun 15, 2010
5.114
5.114
4.954
5.114
11,233
+0.19(+3.81%)
Jun 14, 2010
5.048
5.076
4.907
4.926
5,512,367
-0.06(-1.13%)
Jun 11, 2010
4.973
4.992
4.879
4.983
5,751,057
+0.04(+0.76%)
Jun 10, 2010
4.945
4.992
4.861
4.945
16,184
+0.05(+0.96%)
Jun 09, 2010
4.992
5.067
4.842
4.898
9,786,876
-0.08(-1.69%)
Jun 08, 2010
4.851
5.058
4.842
4.983
692
+0.20(+4.12%)
Jun 07, 2010
4.739
4.926
4.654
4.785
10,359,506
+0.08(+1.59%)
Jun 04, 2010
4.710
4.926
4.692
4.710
13,580,927
-0.27(-5.46%)
Jun 03, 2010
4.983
5.123
4.861
4.983
2,288
-0.11(-2.21%)
Jun 02, 2010
5.095
5.105
4.870
5.095
10,091,607
+0.18(+3.63%)
Jun 01, 2010
4.917
5.208
4.917
4.917
9,111
-0.13(-2.60%)
May 28, 2010
5.048
5.170
5.020
5.048
7,372,145
-0.11(-2.18%)
May 27, 2010
5.039
5.161
5.039
5.161
7,880,320
+0.22(+4.36%)
May 26, 2010
4.945
5.198
4.917
4.945
10,756
-0.04(-0.75%)
May 25, 2010
4.701
4.992
4.607
4.983
839
+0.14(+2.91%)
May 24, 2010
5.048
5.124
4.842
4.842
9,762,285
-0.08(-1.71%)
May 21, 2010
4.635
5.001
4.560
4.926
16,145,112
+0.13(+2.74%)
May 20, 2010
4.790
4.945
4.785
4.795
30,522
-0.43(-8.26%)
May 19, 2010
5.424
5.499
5.048
5.227
18,996,188
-0.31(-5.59%)
May 18, 2010
5.536
5.649
5.461
5.536
9,378,609
-0.05(-0.84%)
May 17, 2010
5.761
5.818
5.517
5.583
12,107,050
-0.23(-3.88%)
May 14, 2010
5.808
6.033
5.564
5.808
16,428,658
-0.07(-1.12%)
May 13, 2010
5.954
6.071
5.818
5.874
12,084,201
-0.07(-1.11%)
May 12, 2010
5.968
6.071
5.883
5.940
18,280,096
+0.13(+2.26%)
May 11, 2010
5.818
5.874
5.771
5.808
25,788
+0.34(+6.17%)
May 10, 2010
5.424
5.489
5.386
5.470
12,548,191
+0.25(+4.86%)
May 07, 2010
5.311
5.405
5.095
5.217
17,358,020
-0.09(-1.77%)
May 06, 2010
5.330
5.386
4.992
5.311
1,811
+0.24(+4.81%)
May 05, 2010
5.142
5.348
5.029
5.067
15,959,984
-0.20(-3.74%)
May 04, 2010
5.489
5.517
5.208
5.264
4,262
-0.29(-5.24%)
May 03, 2010
5.686
5.724
5.470
5.555
10,248,829
-0.05(-0.84%)
Apr 30, 2010
5.696
5.752
5.583
5.602
13,653,953
-0.01(-0.17%)
Apr 29, 2010
5.649
5.724
5.536
5.611
15,014,957
-0.08(-1.32%)
Apr 28, 2010
5.527
5.743
5.452
5.686
16,519,250
+0.20(+3.59%)
Apr 27, 2010
5.461
5.592
5.395
5.489
639
-0.04(-0.68%)
Apr 26, 2010
5.555
5.630
5.499
5.527
8,360,078
-0.02(-0.34%)
Apr 23, 2010
5.414
5.550
5.358
5.546
10,152,954
+0.08(+1.37%)
Apr 22, 2010
5.311
5.480
5.208
5.470
8,683,994
+0.09(+1.75%)
Apr 21, 2010
5.358
5.405
5.180
5.377
9,432,012
+0.05(+0.88%)
Apr 20, 2010
5.283
5.395
5.283
5.330
730
+0.11(+2.16%)
Apr 19, 2010
5.227
5.264
5.105
5.217
9,718,663
-0.08(-1.42%)
Apr 16, 2010
5.414
5.452
5.208
5.292
14,788,627
-0.19(-3.42%)
Apr 15, 2010
5.470
5.555
5.452
5.480
7,464,627
-0.01(-0.17%)
Apr 14, 2010
5.489
5.536
5.414
5.489
10,014,038
+0.05(+0.86%)
Apr 13, 2010
5.555
5.555
5.311
5.442
13,727,135
-0.14(-2.52%)
Apr 12, 2010
5.733
5.799
5.546
5.583
10,661,457
-0.16(-2.78%)
Apr 09, 2010
5.733
5.818
5.696
5.743
10,130,314
+0.09(+1.66%)
Apr 08, 2010
5.621
5.710
5.508
5.649
8,549,450
-0.01(-0.17%)
Apr 07, 2010
5.564
5.771
5.555
5.658
15,149,448
+0.12(+2.20%)
Apr 06, 2010
5.480
5.555
5.442
5.536
7,302,431
+0.07(+1.20%)
Apr 05, 2010
5.452
5.555
5.395
5.470
8,803,881
+0.08(+1.57%)
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
.