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 (%)
Apr 28, 2006
5.836
6.155
5.818
6.071
2,699,465
+0.31(+5.37%)
Apr 27, 2006
5.752
5.987
5.705
5.761
2,071,543
-0.15(-2.54%)
Apr 26, 2006
6.015
6.062
5.836
5.912
2,502,626
-0.06(-0.94%)
Apr 25, 2006
6.249
6.381
5.940
5.968
3,208,878
-0.15(-2.45%)
Apr 24, 2006
6.306
6.306
5.987
6.118
2,361,738
-0.19(-2.98%)
Apr 21, 2006
6.155
6.399
6.099
6.306
3,495,450
+0.23(+3.86%)
Apr 20, 2006
6.475
6.521
5.874
6.071
4,687,136
-0.52(-7.83%)
Apr 19, 2006
6.371
6.653
6.202
6.587
3,403,904
+0.23(+3.69%)
Apr 18, 2006
6.362
6.418
6.249
6.353
2,469,696
+0.13(+2.11%)
Apr 17, 2006
6.212
6.296
6.146
6.221
2,750,406
+0.13(+2.16%)
Apr 13, 2006
6.005
6.099
5.836
6.090
1,230,904
+0.08(+1.41%)
Apr 12, 2006
5.752
6.033
5.752
6.005
1,698,435
+0.27(+4.75%)
Apr 11, 2006
6.071
6.212
5.733
5.733
3,149,731
-0.38(-6.14%)
Apr 10, 2006
6.418
6.428
6.099
6.109
2,345,646
-0.11(-1.81%)
Apr 07, 2006
6.399
6.446
6.099
6.221
2,017,831
-0.17(-2.64%)
Apr 06, 2006
6.334
6.503
6.165
6.390
2,300,886
+0.15(+2.41%)
Apr 05, 2006
5.893
6.277
5.893
6.240
2,870,619
+0.35(+5.89%)
Apr 04, 2006
5.874
5.977
5.790
5.893
3,617,581
-0.08(-1.41%)
Apr 03, 2006
6.287
6.296
5.902
5.977
3,396,125
-0.23(-3.63%)
Mar 31, 2006
6.193
6.212
5.968
6.202
3,376,835
-0.08(-1.34%)
Mar 30, 2006
6.381
6.465
6.193
6.287
4,893,140
+0.01(+0.15%)
Mar 29, 2006
5.912
6.334
5.818
6.277
5,004,614
+0.38(+6.36%)
Mar 28, 2006
6.043
6.080
5.874
5.902
3,400,174
-0.13(-2.18%)
Mar 27, 2006
5.902
6.033
5.405
6.033
5,390,510
+0.31(+5.41%)
Mar 24, 2006
5.377
5.724
5.367
5.724
6,271,540
+0.44(+8.35%)
Mar 23, 2006
4.889
5.377
4.879
5.283
3,497,794
+0.32(+6.43%)
Mar 22, 2006
4.851
5.020
4.814
4.964
1,603,586
+0.17(+3.52%)
Mar 21, 2006
4.785
5.105
4.729
4.795
3,422,874
+0.01(+0.20%)
Mar 20, 2006
4.832
4.945
4.739
4.785
1,485,611
-0.03(-0.58%)
Mar 17, 2006
4.926
5.048
4.804
4.814
2,716,409
-0.11(-2.29%)
Mar 16, 2006
5.048
5.048
4.842
4.926
1,901,668
-0.12(-2.42%)
Mar 15, 2006
5.011
5.048
4.907
5.048
2,342,875
+0.20(+4.06%)
Mar 14, 2006
4.720
4.917
4.710
4.851
1,542,414
+0.13(+2.78%)
Mar 13, 2006
4.823
4.870
4.692
4.720
1,495,522
-0.07(-1.37%)
Mar 10, 2006
4.523
4.795
4.513
4.785
2,063,017
+0.18(+3.87%)
Mar 09, 2006
4.635
4.757
4.598
4.607
3,069,375
+0.12(+2.72%)
Mar 08, 2006
4.551
4.607
4.288
4.485
6,992,818
-0.21(-4.40%)
Mar 07, 2006
5.123
5.123
4.664
4.692
5,939,995
-0.47(-9.09%)
Mar 06, 2006
5.517
5.630
5.076
5.161
4,225,041
-0.23(-4.18%)
Mar 03, 2006
5.180
5.499
5.161
5.386
6,123,512
+0.34(+6.69%)
Mar 02, 2006
4.626
5.114
4.551
5.048
6,109,657
+0.45(+9.80%)
Mar 01, 2006
4.710
4.720
4.588
4.598
1,927,458
-0.08(-1.61%)
Feb 28, 2006
4.673
4.795
4.617
4.673
1,771,437
+0.00(+0.00%)
Feb 27, 2006
4.804
4.832
4.673
4.673
1,575,877
-0.23(-4.60%)
Feb 24, 2006
4.776
4.926
4.776
4.898
1,786,037
+0.16(+3.37%)
Feb 23, 2006
4.964
4.964
4.729
4.739
1,506,925
-0.13(-2.70%)
Feb 22, 2006
4.785
4.889
4.785
4.870
1,894,527
+0.12(+2.57%)
Feb 21, 2006
4.560
4.785
4.560
4.748
2,038,399
+0.25(+5.64%)
Feb 17, 2006
4.551
4.654
4.476
4.495
2,500,708
+0.04(+0.84%)
Feb 16, 2006
4.438
4.626
4.410
4.457
2,811,791
+0.00(+0.00%)
Feb 15, 2006
4.992
5.039
4.420
4.457
5,875,412
-0.53(-10.71%)
Feb 14, 2006
5.020
5.020
4.757
4.992
1,762,378
+0.13(+2.70%)
Feb 13, 2006
4.785
4.917
4.729
4.861
2,137,831
-0.07(-1.33%)
Feb 10, 2006
4.879
4.964
4.748
4.926
2,167,351
+0.00(+0.00%)
Feb 09, 2006
4.889
5.011
4.861
4.926
2,115,238
+0.14(+2.94%)
Feb 08, 2006
4.964
4.964
4.748
4.785
3,076,196
+0.01(+0.20%)
Feb 07, 2006
4.879
4.936
4.710
4.776
3,582,093
-0.23(-4.68%)
Feb 06, 2006
4.898
5.058
4.889
5.011
2,270,833
+0.18(+3.69%)
Feb 03, 2006
4.973
5.001
4.767
4.832
3,085,681
-0.14(-2.83%)
Feb 02, 2006
4.964
5.227
4.757
4.973
3,280,814
+0.03(+0.57%)
Feb 01, 2006
4.973
5.001
4.607
4.945
2,291,508
-0.01(-0.19%)
Jan 31, 2006
5.198
5.236
4.025
4.954
4,215,982
-0.11(-2.22%)
Jan 30, 2006
4.879
5.142
4.851
5.067
2,576,374
+0.26(+5.47%)
Jan 27, 2006
4.748
4.917
4.739
4.804
3,423,407
+0.09(+1.99%)
Jan 26, 2006
4.185
4.739
4.101
4.710
5,493,033
+0.56(+13.57%)
Jan 25, 2006
3.941
4.147
3.941
4.147
2,799,109
+0.29(+7.54%)
Jan 24, 2006
3.838
3.866
3.772
3.857
966,286
+0.03(+0.74%)
Jan 23, 2006
3.932
3.941
3.772
3.828
1,063,267
-0.03(-0.73%)
Jan 20, 2006
4.063
4.101
3.800
3.857
1,415,380
-0.11(-2.84%)
Jan 19, 2006
3.894
4.025
3.894
3.969
1,224,830
+0.22(+5.75%)
Jan 18, 2006
3.960
3.988
3.688
3.753
1,842,627
-0.23(-5.66%)
Jan 17, 2006
4.129
4.166
3.969
3.979
1,445,220
-0.15(-3.64%)
Jan 13, 2006
3.903
4.129
3.885
4.129
1,306,464
+0.23(+5.77%)
Jan 12, 2006
3.988
3.988
3.885
3.903
1,001,135
-0.08(-2.12%)
Jan 11, 2006
4.025
4.082
3.838
3.988
1,474,315
-0.04(-0.93%)
Jan 10, 2006
3.997
4.091
3.969
4.025
786,073
-0.04(-0.92%)
Jan 09, 2006
4.016
4.157
3.988
4.063
1,587,814
+0.03(+0.70%)
Jan 06, 2006
4.110
4.110
3.950
4.035
1,977,014
+0.10(+2.63%)
Jan 05, 2006
3.941
3.941
3.772
3.932
2,260,069
-0.08(-2.10%)
Jan 04, 2006
4.119
4.223
3.894
4.016
2,925,397
-0.10(-2.51%)
Jan 03, 2006
3.950
4.166
3.941
4.119
2,767,457
+0.31(+8.13%)
Dec 30, 2005
3.988
4.007
3.725
3.810
2,211,898
-0.21(-5.14%)
Dec 29, 2005
3.894
4.035
3.772
4.016
2,826,498
+0.12(+3.13%)
Dec 28, 2005
3.678
3.894
3.678
3.894
2,696,907
+0.32(+8.92%)
Dec 27, 2005
3.753
3.781
3.528
3.575
1,607,742
-0.16(-4.27%)
Dec 23, 2005
3.641
3.791
3.556
3.735
1,695,984
+0.09(+2.58%)
Dec 22, 2005
3.303
3.669
3.303
3.641
2,125,895
+0.40(+12.46%)
Dec 21, 2005
3.228
3.275
3.181
3.237
1,282,379
+0.06(+1.77%)
Dec 20, 2005
3.322
3.350
3.172
3.181
985,150
-0.15(-4.51%)
Dec 19, 2005
3.425
3.500
3.331
3.331
1,625,327
-0.07(-1.93%)
Dec 16, 2005
3.284
3.397
3.228
3.397
2,174,385
+0.15(+4.62%)
Dec 15, 2005
3.265
3.331
3.181
3.247
2,099,039
+0.08(+2.37%)
Dec 14, 2005
3.387
3.491
3.134
3.172
3,175,734
-0.27(-7.90%)
Dec 13, 2005
3.462
3.566
3.425
3.444
1,404,084
-0.09(-2.65%)
Dec 12, 2005
3.688
3.838
3.472
3.538
3,462,412
-0.04(-1.05%)
Dec 09, 2005
3.716
3.772
3.547
3.575
2,480,779
-0.09(-2.56%)
Dec 08, 2005
3.650
3.706
3.594
3.669
1,417,512
+0.05(+1.30%)
Dec 07, 2005
3.556
3.706
3.556
3.622
1,791,046
+0.11(+3.21%)
Dec 06, 2005
3.425
3.519
3.331
3.509
1,498,933
+0.09(+2.75%)
Dec 05, 2005
3.556
3.575
3.369
3.416
1,140,425
-0.05(-1.35%)
Dec 02, 2005
3.519
3.566
3.416
3.462
1,644,403
-0.06(-1.60%)
Dec 01, 2005
3.331
3.538
3.331
3.519
1,748,737
+0.20(+5.93%)
Nov 30, 2005
3.453
3.462
3.312
3.322
1,506,925
-0.18(-5.09%)
Nov 29, 2005
3.566
3.622
3.453
3.500
1,259,359
-0.14(-3.87%)
Nov 28, 2005
3.659
3.697
3.641
3.641
1,535,806
+0.04(+1.04%)
Nov 25, 2005
3.613
3.641
3.584
3.603
663,409
+0.04(+1.05%)
Nov 23, 2005
3.547
3.622
3.481
3.566
1,505,220
-0.08(-2.06%)
Nov 22, 2005
3.359
3.641
3.350
3.641
3,589,766
+0.29(+8.68%)
Nov 21, 2005
3.115
3.350
3.115
3.350
2,043,515
+0.28(+9.17%)
Nov 18, 2005
3.172
3.200
3.050
3.068
1,296,766
-0.10(-3.25%)
Nov 17, 2005
3.003
3.181
3.003
3.172
1,951,437
+0.21(+6.96%)
Nov 16, 2005
3.003
3.059
2.899
2.965
2,396,374
+0.09(+3.27%)
Nov 15, 2005
3.068
3.125
2.862
2.871
759,324
-0.19(-6.14%)
Nov 14, 2005
3.153
3.153
3.040
3.059
522,521
-0.09(-2.98%)
Nov 11, 2005
3.068
3.162
2.993
3.153
694,955
+0.07(+2.13%)
Nov 10, 2005
3.125
3.162
3.021
3.087
1,055,061
-0.06(-1.79%)
Nov 09, 2005
3.181
3.181
3.078
3.143
1,771,650
-0.01(-0.30%)
Nov 08, 2005
3.087
3.172
3.087
3.153
805,470
+0.02(+0.60%)
Nov 07, 2005
3.115
3.153
3.050
3.134
873,143
+0.02(+0.60%)
Nov 04, 2005
3.228
3.256
3.096
3.115
1,434,137
-0.11(-3.49%)
Nov 03, 2005
3.143
3.284
3.143
3.228
1,208,844
+0.03(+0.88%)
Nov 02, 2005
3.087
3.209
3.059
3.200
1,085,860
+0.16(+5.25%)
Nov 01, 2005
3.190
3.190
3.021
3.040
1,193,178
-0.12(-3.86%)
Oct 31, 2005
3.031
3.162
2.768
3.162
2,271,365
+0.24(+8.36%)
Oct 28, 2005
3.134
3.134
2.824
2.918
2,202,307
-0.23(-7.16%)
Oct 27, 2005
3.416
3.462
2.918
3.143
4,274,383
-0.26(-7.71%)
Oct 26, 2005
3.519
3.659
3.397
3.406
1,508,311
-0.25(-6.92%)
Oct 25, 2005
3.528
3.659
3.528
3.659
1,033,107
+0.16(+4.56%)
Oct 24, 2005
3.434
3.547
3.425
3.500
581,136
+0.08(+2.19%)
Oct 21, 2005
3.369
3.509
3.350
3.425
902,983
+0.06(+1.67%)
Oct 20, 2005
3.528
3.622
3.359
3.369
978,969
-0.23(-6.51%)
Oct 19, 2005
3.416
3.603
3.387
3.603
977,477
+0.10(+2.95%)
Oct 18, 2005
3.744
3.744
3.491
3.500
926,215
-0.21(-5.57%)
Oct 17, 2005
3.753
3.753
3.697
3.706
1,108,560
+0.06(+1.54%)
Oct 14, 2005
3.434
3.659
3.406
3.650
1,273,853
+0.15(+4.29%)
Oct 13, 2005
3.519
3.519
3.425
3.500
1,125,292
-0.07(-1.84%)
Oct 12, 2005
3.763
3.781
3.472
3.566
1,679,252
-0.16(-4.28%)
Oct 11, 2005
3.772
3.810
3.678
3.725
1,333,746
-0.05(-1.24%)
Oct 10, 2005
3.857
3.857
3.716
3.772
1,177,086
-0.06(-1.47%)
Oct 07, 2005
3.828
3.922
3.810
3.828
1,045,896
+0.00(+0.00%)
Oct 06, 2005
3.772
3.875
3.735
3.828
1,348,240
+0.11(+3.03%)
Oct 05, 2005
3.753
3.885
3.678
3.716
1,364,119
-0.02(-0.50%)
Oct 04, 2005
3.988
4.035
3.735
3.735
1,962,840
-0.23(-5.69%)
Oct 03, 2005
4.025
4.072
3.913
3.960
1,064,865
-0.15(-3.65%)
Sep 30, 2005
4.129
4.204
4.035
4.110
1,714,954
-0.02(-0.45%)
Sep 29, 2005
4.101
4.241
4.082
4.129
2,230,762
+0.03(+0.69%)
Sep 28, 2005
4.025
4.101
3.941
4.101
1,209,697
+0.09(+2.34%)
Sep 27, 2005
4.082
4.082
3.857
4.007
1,312,325
-0.08(-1.84%)
Sep 26, 2005
3.781
4.101
3.725
4.082
2,056,517
+0.23(+6.10%)
Sep 23, 2005
3.847
3.857
3.716
3.847
1,086,713
-0.08(-2.15%)
Sep 22, 2005
3.960
3.979
3.753
3.932
2,506,250
-0.02(-0.48%)
Sep 21, 2005
3.744
3.960
3.509
3.950
3,462,519
+0.28(+7.67%)
Sep 20, 2005
3.988
4.194
3.650
3.669
3,708,380
-0.32(-8.00%)
Sep 19, 2005
3.988
4.420
3.942
3.988
4,711,328
-0.17(-4.06%)
Sep 16, 2005
3.744
4.157
3.706
4.157
3,834,242
+0.50(+13.59%)
Sep 15, 2005
3.659
3.744
3.641
3.659
724,049
+0.05(+1.30%)
Sep 14, 2005
3.519
3.613
3.519
3.613
1,407,601
+0.10(+2.94%)
Sep 13, 2005
3.697
3.697
3.500
3.509
724,368
-0.19(-5.08%)
Sep 12, 2005
3.566
3.706
3.519
3.697
815,168
+0.08(+2.34%)
Sep 09, 2005
3.538
3.659
3.519
3.613
1,105,682
+0.12(+3.49%)
Sep 08, 2005
3.406
3.500
3.406
3.491
1,245,292
+0.16(+4.79%)
Sep 07, 2005
3.387
3.425
3.303
3.331
703,907
-0.04(-1.11%)
Sep 06, 2005
3.387
3.387
3.322
3.369
399,324
+0.06(+1.70%)
Sep 02, 2005
3.378
3.425
3.312
3.312
789,910
-0.04(-1.12%)
Sep 01, 2005
3.434
3.491
3.331
3.350
1,637,902
+0.01(+0.28%)
Aug 31, 2005
3.134
3.387
3.134
3.340
1,163,764
+0.21(+6.59%)
Aug 30, 2005
3.247
3.275
3.125
3.134
1,351,224
-0.12(-3.75%)
Aug 29, 2005
3.312
3.369
3.247
3.256
674,066
-0.06(-1.70%)
Aug 26, 2005
3.359
3.387
3.303
3.312
984,617
-0.07(-1.94%)
Aug 25, 2005
3.425
3.481
3.378
3.378
571,544
-0.02(-0.55%)
Aug 24, 2005
3.556
3.622
3.331
3.397
1,143,622
-0.19(-5.24%)
Aug 23, 2005
3.735
3.744
3.584
3.584
696,020
-0.12(-3.29%)
Aug 22, 2005
3.725
3.763
3.659
3.706
564,297
+0.02(+0.51%)
Aug 19, 2005
3.688
3.735
3.659
3.688
393,463
-0.04(-1.01%)
Aug 18, 2005
3.547
3.725
3.547
3.725
1,034,173
+0.15(+4.20%)
Aug 17, 2005
3.753
3.753
3.575
3.575
959,679
-0.23(-5.93%)
Aug 16, 2005
3.847
3.885
3.772
3.800
661,384
-0.07(-1.70%)
Aug 15, 2005
3.781
3.866
3.716
3.866
938,684
+0.04(+0.98%)
Aug 12, 2005
3.866
3.885
3.753
3.828
808,773
-0.04(-0.97%)
Aug 11, 2005
3.659
3.894
3.659
3.866
1,721,561
+0.24(+6.74%)
Aug 10, 2005
3.716
3.781
3.613
3.622
1,544,759
-0.04(-1.03%)
Aug 09, 2005
3.538
3.659
3.491
3.659
1,405,043
+0.14(+4.00%)
Aug 08, 2005
3.491
3.594
3.406
3.519
1,584,616
+0.02(+0.54%)
Aug 05, 2005
3.800
3.828
3.294
3.500
4,552,962
-0.32(-8.35%)
Aug 04, 2005
4.129
4.129
3.819
3.819
2,585,326
-0.33(-7.92%)
Aug 03, 2005
3.922
4.204
3.913
4.147
1,863,728
+0.25(+6.51%)
Aug 02, 2005
3.903
3.979
3.885
3.894
832,113
-0.05(-1.19%)
Aug 01, 2005
3.941
3.997
3.903
3.941
613,853
+0.05(+1.20%)
Jul 29, 2005
3.903
4.007
3.894
3.894
826,358
+0.03(+0.73%)
Jul 28, 2005
3.885
3.932
3.866
3.866
673,853
+0.00(+0.00%)
Jul 27, 2005
3.857
3.885
3.810
3.866
815,381
+0.01(+0.24%)
Jul 26, 2005
3.922
3.988
3.847
3.857
507,388
-0.10(-2.61%)
Jul 25, 2005
3.988
4.082
3.950
3.960
681,313
-0.08(-2.09%)
Jul 22, 2005
4.007
4.044
3.922
4.044
645,505
+0.05(+1.17%)
Jul 21, 2005
3.941
4.025
3.932
3.997
702,734
+0.09(+2.40%)
Jul 20, 2005
3.866
3.941
3.847
3.903
639,431
+0.10(+2.72%)
Jul 19, 2005
3.725
3.828
3.688
3.800
831,793
+0.08(+2.01%)
Jul 18, 2005
3.800
3.838
3.725
3.725
850,763
-0.07(-1.73%)
Jul 15, 2005
3.866
3.960
3.781
3.791
1,296,979
-0.10(-2.65%)
Jul 14, 2005
4.176
4.185
3.894
3.894
1,072,965
-0.22(-5.25%)
Jul 13, 2005
4.138
4.157
4.082
4.110
453,996
-0.07(-1.57%)
Jul 12, 2005
4.241
4.260
4.147
4.176
654,564
-0.04(-0.89%)
Jul 11, 2005
4.110
4.269
4.091
4.213
838,613
+0.10(+2.51%)
Jul 08, 2005
4.091
4.194
4.082
4.110
646,145
-0.01(-0.23%)
Jul 07, 2005
4.063
4.119
3.997
4.119
806,748
+0.10(+2.57%)
Jul 06, 2005
4.129
4.157
4.016
4.016
1,219,714
-0.07(-1.61%)
Jul 05, 2005
4.260
4.260
4.082
4.082
836,056
-0.23(-5.23%)
Jul 01, 2005
4.288
4.316
4.129
4.307
615,665
+0.03(+0.66%)
Jun 30, 2005
4.457
4.457
4.279
4.279
655,949
-0.08(-1.94%)
Jun 29, 2005
4.176
4.391
4.157
4.363
1,046,535
+0.17(+4.03%)
Jun 28, 2005
4.176
4.204
4.044
4.194
854,279
+0.01(+0.22%)
Jun 27, 2005
4.373
4.382
4.185
4.185
520,390
-0.13(-3.04%)
Jun 24, 2005
4.269
4.373
4.241
4.316
1,061,562
+0.02(+0.44%)
Jun 23, 2005
4.269
4.335
4.223
4.298
1,015,629
+0.07(+1.55%)
Jun 22, 2005
4.335
4.335
4.147
4.232
904,795
-0.14(-3.22%)
Jun 21, 2005
4.251
4.401
4.232
4.373
605,541
+0.07(+1.53%)
Jun 20, 2005
4.495
4.504
4.298
4.307
723,942
-0.14(-3.16%)
Jun 17, 2005
4.476
4.551
4.373
4.448
1,527,814
+0.00(+0.00%)
Jun 16, 2005
4.363
4.476
4.307
4.448
1,857,867
+0.17(+3.95%)
Jun 15, 2005
4.288
4.298
4.194
4.279
1,018,826
+0.07(+1.56%)
Jun 14, 2005
4.335
4.363
4.185
4.213
703,161
-0.12(-2.81%)
Jun 13, 2005
4.298
4.457
4.298
4.335
831,580
-0.05(-1.07%)
Jun 10, 2005
4.204
4.410
4.204
4.382
610,230
+0.15(+3.55%)
Jun 09, 2005
4.176
4.251
3.997
4.232
373,854
+0.06(+1.35%)
Jun 08, 2005
4.138
4.335
4.138
4.176
585,079
+0.04(+0.91%)
Jun 07, 2005
4.194
4.251
4.101
4.138
497,903
-0.05(-1.12%)
Jun 06, 2005
4.354
4.410
4.185
4.185
717,121
-0.09(-2.19%)
Jun 03, 2005
4.288
4.335
4.241
4.279
595,843
+0.05(+1.11%)
Jun 02, 2005
4.344
4.410
4.223
4.232
1,150,230
-0.08(-1.96%)
Jun 01, 2005
4.223
4.382
4.204
4.316
2,364,190
+0.11(+2.68%)
May 31, 2005
3.960
4.251
3.960
4.204
1,196,375
+0.07(+1.59%)
May 27, 2005
3.950
4.176
3.950
4.138
1,255,309
+0.22(+5.50%)
May 26, 2005
3.960
4.025
3.913
3.922
566,003
-0.09(-2.34%)
May 25, 2005
4.110
4.119
3.941
4.016
838,720
-0.07(-1.61%)
May 24, 2005
3.950
4.082
3.941
4.082
812,184
+0.18(+4.57%)
May 23, 2005
3.875
3.979
3.847
3.903
723,729
+0.04(+0.97%)
May 20, 2005
3.828
3.875
3.772
3.866
661,917
+0.05(+1.23%)
May 19, 2005
3.894
3.941
3.819
3.819
717,868
-0.09(-2.40%)
May 18, 2005
3.875
3.969
3.847
3.913
854,386
+0.12(+3.22%)
May 17, 2005
3.781
3.857
3.753
3.791
669,910
+0.07(+1.76%)
May 16, 2005
3.810
3.875
3.669
3.725
1,256,588
-0.08(-1.98%)
May 13, 2005
4.072
4.138
3.800
3.800
1,386,499
-0.26(-6.47%)
May 12, 2005
4.316
4.316
4.016
4.063
1,165,363
-0.29(-6.68%)
May 11, 2005
4.513
4.523
4.288
4.354
858,009
-0.16(-3.53%)
May 10, 2005
4.588
4.635
4.504
4.513
607,779
-0.08(-1.64%)
May 09, 2005
4.523
4.598
4.448
4.588
594,670
+0.08(+1.80%)
May 06, 2005
4.504
4.560
4.410
4.507
645,718
-0.14(-2.96%)
May 05, 2005
4.645
4.682
4.551
4.645
655,203
+0.02(+0.41%)
May 04, 2005
4.532
4.635
4.466
4.626
1,243,267
+0.18(+4.01%)
May 03, 2005
4.241
4.448
4.213
4.448
1,067,317
+0.18(+4.18%)
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
.