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 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%)
Apr 01, 2010
5.255
5.386
5.386
5.386
10,388,624
+0.25(+4.94%)
Mar 31, 2010
5.151
5.227
5.114
5.133
9,006,229
+0.05(+0.92%)
Mar 30, 2010
5.151
5.180
5.020
5.086
7,926,978
+0.00(+0.00%)
Mar 29, 2010
5.114
5.170
5.058
5.086
10,143,261
+0.08(+1.69%)
Mar 26, 2010
5.001
5.039
4.879
5.001
9,046,486
+0.14(+2.90%)
Mar 25, 2010
5.086
5.142
4.851
4.861
11,168,910
-0.14(-2.81%)
Mar 24, 2010
5.151
5.170
4.992
5.001
11,585,742
-0.27(-5.16%)
Mar 23, 2010
5.067
5.339
4.990
5.273
11,978,513
+0.19(+3.69%)
Mar 22, 2010
4.973
5.142
4.898
5.086
10,865,600
-0.07(-1.27%)
Mar 19, 2010
5.339
5.377
5.105
5.151
17,450,260
-0.20(-3.68%)
Mar 18, 2010
5.536
5.588
5.311
5.348
10,768,833
-0.15(-2.73%)
Mar 17, 2010
5.414
5.583
5.395
5.499
11,685,825
+0.09(+1.74%)
Mar 16, 2010
5.283
5.405
5.255
5.405
11,079,234
+0.25(+4.92%)
Mar 15, 2010
5.170
5.180
5.048
5.151
6,603,414
-0.01(-0.18%)
Mar 12, 2010
5.245
5.283
5.114
5.161
7,168,463
-0.06(-1.08%)
Mar 11, 2010
5.095
5.245
4.973
5.217
8,973,590
+0.06(+1.09%)
Mar 10, 2010
5.302
5.348
5.086
5.161
10,222,458
-0.06(-1.08%)
Mar 09, 2010
5.151
5.330
5.123
5.217
8,322,069
-0.07(-1.24%)
Mar 08, 2010
5.302
5.395
5.227
5.283
7,192,530
-0.02(-0.35%)
Mar 05, 2010
5.198
5.339
5.198
5.302
8,298,296
+0.16(+3.10%)
Mar 04, 2010
5.161
5.217
5.011
5.142
8,102,013
-0.08(-1.44%)
Mar 03, 2010
5.283
5.377
5.208
5.217
11,796,706
+0.04(+0.72%)
Mar 02, 2010
5.067
5.283
5.020
5.180
12,974,614
+0.18(+3.56%)
Mar 01, 2010
4.917
5.011
4.804
5.001
9,700,349
+0.12(+2.50%)
Feb 26, 2010
4.879
4.926
4.785
4.879
9,617,879
+0.02(+0.39%)
Feb 25, 2010
4.579
4.879
4.504
4.861
12,945,222
+0.18(+3.81%)
Feb 24, 2010
4.692
4.776
4.645
4.682
10,936,936
-0.03(-0.60%)
Feb 23, 2010
4.926
4.973
4.617
4.710
16,017,135
-0.26(-5.28%)
Feb 22, 2010
4.992
5.076
4.917
4.973
10,282,114
+0.03(+0.57%)
Feb 19, 2010
4.917
5.076
4.832
4.945
10,617,231
-0.03(-0.57%)
Feb 18, 2010
5.058
5.161
4.936
4.973
13,369,962
-0.09(-1.85%)
Feb 17, 2010
5.311
5.358
4.983
5.067
16,956,212
-0.10(-2.00%)
Feb 16, 2010
5.011
5.180
4.973
5.170
18,509,774
+0.37(+7.62%)
Feb 12, 2010
4.692
4.804
4.804
4.804
13,486,348
-0.06(-1.16%)
Feb 11, 2010
4.588
4.870
4.523
4.861
14,723,549
+0.32(+7.02%)
Feb 10, 2010
4.598
4.654
4.420
4.542
12,996,691
-0.05(-1.02%)
Feb 09, 2010
4.485
4.635
4.401
4.588
17,125,500
+0.10(+2.30%)
Feb 08, 2010
4.560
4.626
4.260
4.485
16,323,003
-0.06(-1.24%)
Feb 05, 2010
4.185
4.542
4.007
4.542
24,913,306
+0.30(+7.08%)
Feb 04, 2010
4.664
4.682
4.232
4.241
22,876,604
-0.61(-12.57%)
Feb 03, 2010
4.823
4.983
4.767
4.851
13,309,315
+0.08(+1.57%)
Feb 02, 2010
4.926
4.973
4.748
4.776
15,628,050
+0.06(+1.19%)
Feb 01, 2010
4.344
4.823
4.326
4.720
20,528,214
+0.44(+10.31%)
Jan 29, 2010
4.551
4.626
4.260
4.279
16,864,868
-0.32(-6.94%)
Jan 28, 2010
4.739
4.823
4.457
4.598
14,457,605
-0.07(-1.41%)
Jan 27, 2010
4.776
4.851
4.532
4.664
14,890,694
-0.07(-1.39%)
Jan 26, 2010
4.682
4.964
4.617
4.729
13,397,411
-0.11(-2.33%)
Jan 25, 2010
5.001
5.020
4.823
4.842
12,268,375
-0.05(-0.96%)
Jan 22, 2010
4.926
5.198
4.804
4.889
21,220,906
-0.11(-2.25%)
Jan 21, 2010
5.395
5.489
4.992
5.001
22,722,524
-0.49(-8.89%)
Jan 20, 2010
5.705
5.743
5.395
5.489
18,485,324
-0.37(-6.25%)
Jan 19, 2010
5.808
5.958
5.771
5.855
8,463,804
+0.08(+1.30%)
Jan 15, 2010
5.818
5.780
5.780
5.780
11,959,386
-0.08(-1.44%)
Jan 14, 2010
6.005
6.015
5.799
5.865
9,404,962
-0.04(-0.64%)
Jan 13, 2010
5.893
5.930
5.705
5.902
10,283,606
+0.11(+1.94%)
Jan 12, 2010
6.043
6.127
5.696
5.790
18,005,454
-0.43(-6.94%)
Jan 11, 2010
6.475
6.559
6.184
6.221
12,815,003
-0.06(-0.90%)
Jan 08, 2010
6.381
6.381
6.146
6.277
10,440,083
+0.02(+0.30%)
Jan 07, 2010
6.428
6.456
6.240
6.259
11,282,358
-0.17(-2.63%)
Jan 06, 2010
6.268
6.503
6.249
6.428
13,216,083
+0.31(+5.06%)
Jan 05, 2010
6.174
6.240
6.043
6.118
10,283,599
+0.05(+0.77%)
Jan 04, 2010
6.024
6.090
5.987
6.071
8,974,453
+0.27(+4.69%)
Dec 31, 2009
5.987
5.799
5.799
5.799
6,273,138
-0.06(-0.96%)
Dec 30, 2009
5.799
5.940
5.743
5.855
7,595,284
-0.05(-0.79%)
Dec 29, 2009
5.987
6.033
5.874
5.902
5,396,336
-0.08(-1.41%)
Dec 28, 2009
6.212
6.245
5.940
5.987
9,674,971
-0.10(-1.69%)
Dec 24, 2009
6.127
6.184
6.062
6.090
4,249,803
+0.09(+1.57%)
Dec 23, 2009
5.893
6.080
5.874
5.996
10,566,018
+0.17(+2.90%)
Dec 22, 2009
5.883
5.930
5.592
5.827
13,930,449
-0.08(-1.42%)
Dec 21, 2009
6.062
6.099
5.827
5.911
10,123,649
-0.02(-0.32%)
Dec 18, 2009
5.902
6.080
5.790
5.930
25,628,832
+0.10(+1.77%)
Dec 17, 2009
6.174
6.193
5.827
5.827
16,606,454
-0.46(-7.31%)
Dec 16, 2009
6.287
6.418
6.240
6.287
12,060,575
+0.15(+2.45%)
Dec 15, 2009
6.155
6.324
6.052
6.137
10,189,614
-0.09(-1.51%)
Dec 14, 2009
6.221
6.249
6.174
6.231
10,179,187
+0.12(+2.00%)
Dec 11, 2009
6.259
6.334
6.005
6.109
13,949,161
-0.11(-1.81%)
Dec 10, 2009
6.221
6.324
6.099
6.221
14,701,446
+0.07(+1.07%)
Dec 09, 2009
5.902
6.193
5.846
6.155
20,522,134
+0.37(+6.32%)
Dec 08, 2009
6.165
6.165
5.733
5.790
27,619,080
-0.47(-7.50%)
Dec 07, 2009
6.109
6.428
5.921
6.259
24,520,502
-0.15(-2.34%)
Dec 04, 2009
6.475
6.568
6.099
6.409
32,039,256
-0.23(-3.39%)
Dec 03, 2009
6.831
6.934
6.587
6.634
19,564,864
-0.25(-3.68%)
Dec 02, 2009
6.784
7.009
6.737
6.887
28,131,294
+0.26(+3.97%)
Dec 01, 2009
6.428
6.728
6.418
6.625
26,259,210
+0.42(+6.81%)
Nov 30, 2009
5.902
6.212
5.865
6.202
18,424,444
+0.27(+4.59%)
Nov 27, 2009
5.790
6.155
5.630
5.930
13,675,122
-0.34(-5.39%)
Nov 25, 2009
6.221
6.334
6.165
6.268
12,799,892
+0.17(+2.77%)
Nov 24, 2009
6.099
6.137
5.893
6.099
12,285,252
+0.06(+0.93%)
Nov 23, 2009
6.287
6.353
5.977
6.043
19,884,422
+0.17(+2.88%)
Nov 20, 2009
5.761
5.921
5.658
5.874
14,072,400
-0.07(-1.11%)
Nov 19, 2009
5.790
5.996
5.536
5.940
19,986,708
+0.05(+0.80%)
Nov 18, 2009
6.062
6.137
5.771
5.893
25,388,310
+0.12(+2.11%)
Nov 17, 2009
5.414
5.780
5.358
5.771
21,003,158
+0.29(+5.31%)
Nov 16, 2009
5.180
5.574
5.170
5.480
22,055,272
+0.47(+9.36%)
Nov 13, 2009
5.001
5.133
4.889
5.011
13,414,998
+0.00(+0.00%)
Nov 12, 2009
5.114
5.180
4.954
5.011
14,041,454
-0.17(-3.26%)
Nov 11, 2009
5.273
5.311
5.076
5.180
14,933,626
+0.08(+1.66%)
Nov 10, 2009
5.086
5.161
4.898
5.095
13,797,174
-0.07(-1.27%)
Nov 09, 2009
5.151
5.320
5.095
5.161
18,858,996
+0.23(+4.76%)
Nov 06, 2009
4.720
4.992
4.701
4.926
19,427,780
+0.27(+5.85%)
Nov 05, 2009
4.645
4.739
4.598
4.654
12,644,440
+0.08(+1.64%)
Nov 04, 2009
4.682
4.842
4.542
4.579
27,298,054
+0.03(+0.62%)
Nov 03, 2009
4.054
4.579
3.903
4.551
31,888,018
+0.69(+18.00%)
Nov 02, 2009
3.960
4.082
3.706
3.857
19,718,818
+0.00(+0.00%)
Oct 30, 2009
4.035
4.072
3.622
3.857
19,359,374
-0.23(-5.73%)
Oct 29, 2009
3.772
4.138
3.772
4.091
15,177,492
+0.48(+13.25%)
Oct 28, 2009
3.932
4.007
3.556
3.613
21,010,760
-0.43(-10.67%)
Oct 27, 2009
4.072
4.115
3.894
4.044
12,670,707
-0.02(-0.46%)
Oct 26, 2009
4.466
4.551
4.016
4.063
18,590,026
-0.41(-9.22%)
Oct 23, 2009
4.485
4.523
4.438
4.476
11,980,528
-0.04(-0.83%)
Oct 22, 2009
4.485
4.579
4.420
4.513
9,459,374
+0.04(+0.84%)
Oct 21, 2009
4.429
4.739
4.401
4.476
17,031,478
+0.03(+0.63%)
Oct 20, 2009
4.410
4.495
4.410
4.448
9,832,497
-0.15(-3.27%)
Oct 19, 2009
4.532
4.654
4.438
4.598
7,281,478
+0.09(+2.08%)
Oct 16, 2009
4.457
4.542
4.373
4.504
8,355,436
+0.03(+0.63%)
Oct 15, 2009
4.495
4.560
4.438
4.476
9,768,091
-0.13(-2.85%)
Oct 14, 2009
4.635
4.673
4.532
4.607
13,461,953
+0.08(+1.87%)
Oct 13, 2009
4.504
4.588
4.373
4.523
13,307,237
+0.10(+2.34%)
Oct 12, 2009
4.551
4.579
4.373
4.420
14,125,382
-0.05(-1.05%)
Oct 09, 2009
4.645
4.645
4.298
4.466
16,168,280
-0.24(-5.18%)
Oct 08, 2009
4.710
4.785
4.598
4.710
20,854,924
+0.11(+2.45%)
Oct 07, 2009
4.560
4.598
4.438
4.598
15,410,149
+0.07(+1.45%)
Oct 06, 2009
4.363
4.664
4.354
4.532
21,231,696
+0.45(+11.03%)
Oct 05, 2009
3.866
4.110
3.828
4.082
10,138,255
+0.27(+7.14%)
Oct 02, 2009
3.753
4.025
3.706
3.810
9,692,721
-0.07(-1.69%)
Oct 01, 2009
4.157
4.157
3.800
3.875
11,853,527
-0.24(-5.92%)
Sep 30, 2009
4.129
4.194
3.969
4.119
11,296,636
+0.10(+2.57%)
Sep 29, 2009
3.941
4.082
3.894
4.016
9,353,719
-0.02(-0.47%)
Sep 28, 2009
3.857
4.054
3.857
4.035
10,461,469
+0.20(+5.13%)
Sep 25, 2009
3.838
3.932
3.725
3.838
10,100,346
-0.08(-1.92%)
Sep 24, 2009
4.101
4.166
3.847
3.913
13,492,909
-0.16(-3.92%)
Sep 23, 2009
4.279
4.326
4.072
4.072
11,745,644
-0.18(-4.19%)
Sep 22, 2009
4.316
4.354
4.204
4.251
11,237,875
+0.20(+4.86%)
Sep 21, 2009
3.941
4.091
3.781
4.054
15,556,973
+0.00(+0.00%)
Sep 18, 2009
4.241
4.307
4.007
4.054
20,207,612
-0.19(-4.42%)
Sep 17, 2009
4.682
4.692
3.997
4.241
26,508,008
-0.28(-6.21%)
Sep 16, 2009
4.607
4.729
4.513
4.522
18,689,674
+0.19(+4.31%)
Sep 15, 2009
4.166
4.448
4.101
4.335
14,254,636
+0.17(+4.05%)
Sep 14, 2009
4.101
4.279
4.035
4.166
16,580,956
+0.05(+1.14%)
Sep 11, 2009
4.166
4.401
3.932
4.119
20,531,318
+0.18(+4.52%)
Sep 10, 2009
3.547
3.950
3.472
3.941
20,923,740
+0.41(+11.70%)
Sep 09, 2009
3.613
3.706
3.397
3.528
16,686,342
+0.02(+0.53%)
Sep 08, 2009
3.425
3.716
3.406
3.509
27,520,356
+0.27(+8.41%)
Sep 04, 2009
3.153
3.256
3.087
3.237
14,432,177
+0.08(+2.68%)
Sep 03, 2009
3.031
3.190
2.946
3.153
18,549,646
+0.22(+7.35%)
Sep 02, 2009
2.768
2.965
2.702
2.937
14,719,211
+0.23(+8.30%)
Sep 01, 2009
2.768
2.843
2.674
2.712
9,427,697
-0.08(-3.02%)
Aug 31, 2009
2.834
2.956
2.731
2.796
10,983,502
-0.07(-2.29%)
Aug 28, 2009
2.956
2.956
2.787
2.862
13,633,012
-0.01(-0.33%)
Aug 27, 2009
2.834
2.909
2.702
2.871
17,915,348
+0.01(+0.33%)
Aug 26, 2009
2.853
2.871
2.777
2.862
4,622,036
+0.02(+0.66%)
Aug 25, 2009
2.871
2.909
2.815
2.843
5,266,249
+0.05(+1.68%)
Aug 24, 2009
2.918
2.956
2.796
2.796
5,767,653
-0.08(-2.93%)
Aug 21, 2009
2.834
2.928
2.834
2.881
6,308,603
+0.10(+3.72%)
Aug 20, 2009
2.796
2.843
2.768
2.777
3,662,402
+0.03(+1.02%)
Aug 19, 2009
2.721
2.806
2.646
2.749
5,781,138
+0.00(+0.00%)
Aug 18, 2009
2.721
2.768
2.684
2.749
4,440,444
+0.02(+0.69%)
Aug 17, 2009
2.740
2.796
2.627
2.730
10,951,157
-0.27(-9.07%)
Aug 14, 2009
3.125
3.134
2.956
3.003
7,031,154
-0.13(-4.19%)
Aug 13, 2009
2.928
3.143
2.918
3.134
9,630,203
+0.30(+10.60%)
Aug 12, 2009
2.787
2.918
2.759
2.834
6,220,451
+0.06(+2.03%)
Aug 11, 2009
2.937
2.956
2.777
2.777
6,844,710
-0.15(-5.13%)
Aug 10, 2009
3.012
3.050
2.918
2.928
6,812,837
-0.18(-5.74%)
Aug 07, 2009
3.134
3.181
3.031
3.106
7,463,966
-0.01(-0.30%)
Aug 06, 2009
3.275
3.284
3.059
3.115
8,368,276
-0.11(-3.49%)
Aug 05, 2009
3.134
3.237
3.012
3.228
7,619,967
+0.07(+2.08%)
Aug 04, 2009
3.031
3.237
3.003
3.162
8,029,849
+0.09(+3.07%)
Aug 03, 2009
3.078
3.106
3.003
3.068
8,543,313
+0.11(+3.79%)
Jul 31, 2009
2.759
2.956
2.749
2.956
9,064,444
+0.21(+7.51%)
Jul 30, 2009
2.740
2.806
2.684
2.749
6,302,910
+0.11(+4.27%)
Jul 29, 2009
2.787
2.815
2.590
2.637
9,285,772
-0.17(-6.02%)
Jul 28, 2009
2.928
2.928
2.684
2.806
7,962,721
-0.16(-5.38%)
Jul 27, 2009
3.003
3.040
2.918
2.965
5,799,982
+0.03(+0.96%)
Jul 24, 2009
2.918
2.993
2.881
2.937
1,726
+0.00(+0.00%)
Jul 23, 2009
2.871
2.993
2.853
2.937
8,742,483
+0.08(+2.96%)
Jul 22, 2009
2.787
2.937
2.740
2.853
7,010,790
-0.05(-1.62%)
Jul 21, 2009
3.003
3.003
2.806
2.899
7,371,527
-0.08(-2.83%)
Jul 20, 2009
2.890
2.993
2.843
2.984
9,030,584
+0.22(+7.80%)
Jul 17, 2009
2.749
2.815
2.674
2.768
6,284,707
+0.01(+0.34%)
Jul 16, 2009
2.684
2.777
2.609
2.759
5,543,601
+0.04(+1.38%)
Jul 15, 2009
2.618
2.740
2.618
2.721
7,756,853
+0.20(+7.81%)
Jul 14, 2009
2.515
2.534
2.402
2.524
6,511,464
+0.10(+4.26%)
Jul 13, 2009
2.271
2.430
2.271
2.421
7,277,383
+0.14(+6.17%)
Jul 10, 2009
2.186
2.299
2.149
2.280
4,758,694
+0.03(+1.25%)
Jul 09, 2009
2.214
2.393
2.158
2.252
8,550,948
+0.09(+4.35%)
Jul 08, 2009
2.318
2.346
2.121
2.158
11,911,343
-0.18(-7.63%)
Jul 07, 2009
2.393
2.449
2.299
2.336
6,656,256
-0.05(-1.97%)
Jul 06, 2009
2.421
2.440
2.271
2.383
8,382,655
-0.10(-4.15%)
Jul 02, 2009
2.609
2.618
2.487
2.487
6,177,982
-0.17(-6.36%)
Jul 01, 2009
2.543
2.731
2.543
2.655
6,708,091
+0.14(+5.60%)
Jun 30, 2009
2.637
2.684
2.477
2.515
6,808,368
-0.10(-3.94%)
Jun 29, 2009
2.712
2.721
2.580
2.618
5,984,996
-0.09(-3.46%)
Jun 26, 2009
2.806
2.834
2.646
2.712
8,721,930
-0.07(-2.36%)
Jun 25, 2009
2.646
2.787
2.637
2.777
7,246,174
+0.22(+8.43%)
Jun 24, 2009
2.562
2.627
2.449
2.562
8,894,785
+0.19(+7.90%)
Jun 23, 2009
2.290
2.421
2.214
2.374
9,316,744
+0.12(+5.42%)
Jun 22, 2009
2.477
2.477
2.214
2.252
12,778,162
-0.24(-9.77%)
Jun 19, 2009
2.440
2.505
2.374
2.496
28,263,552
+0.12(+5.14%)
Jun 18, 2009
2.477
2.487
2.365
2.374
8,942,154
-0.09(-3.80%)
Jun 17, 2009
2.534
2.552
2.374
2.468
12,946,167
-0.06(-2.23%)
Jun 16, 2009
2.759
2.834
2.524
2.524
9,293,088
-0.17(-6.27%)
Jun 15, 2009
2.824
2.843
2.674
2.693
6,852,824
-0.22(-7.42%)
Jun 12, 2009
2.937
2.984
2.834
2.909
6,319,605
-0.09(-3.12%)
Jun 11, 2009
2.909
3.106
2.824
3.003
8,207,286
+0.10(+3.56%)
Jun 10, 2009
2.946
2.984
2.843
2.899
6,426,665
+0.07(+2.32%)
Jun 09, 2009
2.890
2.899
2.796
2.834
6,901,404
+0.06(+2.03%)
Jun 08, 2009
2.787
2.806
2.712
2.777
9,172,208
-0.15(-5.13%)
Jun 05, 2009
3.050
3.096
2.909
2.928
9,400,216
-0.20(-6.31%)
Jun 04, 2009
2.928
3.125
2.881
3.125
11,783,512
+0.21(+7.07%)
Jun 03, 2009
3.218
3.247
2.871
2.918
14,673,008
-0.35(-10.63%)
Jun 02, 2009
3.584
3.650
3.059
3.265
20,192,292
-0.21(-5.95%)
Jun 01, 2009
3.547
3.631
3.397
3.472
8,972,765
-0.01(-0.27%)
May 29, 2009
3.397
3.528
3.378
3.481
10,087,525
+0.23(+7.23%)
May 28, 2009
3.143
3.331
3.087
3.247
7,609,805
+0.22(+7.12%)
May 27, 2009
3.078
3.134
3.003
3.031
4,309,735
-0.02(-0.62%)
May 26, 2009
3.059
3.134
2.993
3.050
7,085,514
-0.10(-3.27%)
May 22, 2009
3.134
3.322
3.096
3.153
7,721,331
+0.08(+2.75%)
May 21, 2009
2.984
3.106
2.824
3.068
7,109,779
+0.09(+3.15%)
May 20, 2009
3.040
3.144
2.946
2.975
7,039,534
+0.03(+0.96%)
May 19, 2009
2.871
3.012
2.768
2.946
5,767,157
+0.16(+5.72%)
May 18, 2009
2.843
2.871
2.646
2.787
4,583,050
-0.01(-0.34%)
May 15, 2009
2.881
3.040
2.749
2.796
5,738,091
-0.12(-4.18%)
May 14, 2009
2.731
2.946
2.599
2.918
6,280,517
+0.12(+4.36%)
May 13, 2009
3.096
3.162
2.777
2.796
8,824,971
-0.33(-10.51%)
May 12, 2009
3.003
3.218
2.975
3.125
8,777,905
+0.17(+5.71%)
May 11, 2009
2.918
3.003
2.843
2.956
5,581,382
-0.06(-1.87%)
May 08, 2009
2.881
3.021
2.862
3.012
6,179,280
+0.15(+5.25%)
May 07, 2009
3.021
3.078
2.806
2.862
8,745,472
-0.04(-1.29%)
May 06, 2009
2.768
2.909
2.768
2.899
7,782,846
+0.19(+6.92%)
May 05, 2009
2.693
2.731
2.609
2.712
7,858,214
+0.12(+4.71%)
May 04, 2009
2.562
2.636
2.524
2.590
6,207,788
+0.13(+5.34%)
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
.