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 (%)
Apr 28, 2017
5.186
5.311
5.157
5.273
7,833,505
+0.12(+2.25%)
Apr 27, 2017
5.321
5.321
5.108
5.157
7,962,038
-0.17(-3.27%)
Apr 26, 2017
5.118
5.370
5.113
5.331
9,579,692
+0.18(+3.57%)
Apr 25, 2017
5.253
5.331
5.012
5.147
11,070,546
-0.17(-3.27%)
Apr 24, 2017
5.195
5.370
5.176
5.321
6,928,987
+0.03(+0.55%)
Apr 21, 2017
5.379
5.399
5.273
5.292
6,909,264
-0.09(-1.62%)
Apr 20, 2017
5.341
5.399
5.253
5.379
8,047,323
+0.04(+0.72%)
Apr 19, 2017
5.582
5.592
5.244
5.341
12,015,918
-0.31(-5.48%)
Apr 18, 2017
5.621
5.669
5.476
5.650
7,175,092
+0.03(+0.52%)
Apr 17, 2017
5.805
5.834
5.563
5.621
8,330,223
-0.18(-3.17%)
Apr 13, 2017
5.621
5.969
5.621
5.805
16,093,862
+0.35(+6.38%)
Apr 12, 2017
5.437
5.476
5.273
5.457
6,520,335
+0.01(+0.18%)
Apr 11, 2017
5.273
5.505
5.244
5.447
6,599,892
+0.25(+4.84%)
Apr 10, 2017
5.186
5.249
5.128
5.195
3,862,272
-0.03(-0.56%)
Apr 07, 2017
5.302
5.365
5.195
5.224
5,337,265
+0.00(+0.00%)
Apr 06, 2017
5.176
5.273
5.137
5.224
4,635,438
+0.02(+0.37%)
Apr 05, 2017
5.166
5.239
5.128
5.205
4,762,064
-0.02(-0.37%)
Apr 04, 2017
5.205
5.263
5.186
5.224
4,260,032
+0.07(+1.31%)
Apr 03, 2017
5.128
5.205
5.099
5.157
4,783,614
+0.04(+0.76%)
Mar 31, 2017
5.002
5.166
4.983
5.118
5,824,974
+0.10(+1.93%)
Mar 30, 2017
4.954
5.033
4.954
5.021
3,314,636
+0.01(+0.19%)
Mar 29, 2017
4.983
5.079
4.963
5.012
3,018,558
+0.01(+0.19%)
Mar 28, 2017
5.041
5.089
4.925
5.002
4,130,940
-0.04(-0.77%)
Mar 27, 2017
5.012
5.074
4.886
5.041
4,885,817
+0.15(+2.96%)
Mar 24, 2017
4.905
5.026
4.886
4.895
4,335,591
-0.02(-0.39%)
Mar 23, 2017
5.021
5.048
4.847
4.915
5,427,568
-0.08(-1.55%)
Mar 22, 2017
4.992
5.060
4.915
4.992
6,308,345
+0.02(+0.39%)
Mar 21, 2017
4.954
5.060
4.905
4.973
8,140,658
+0.03(+0.59%)
Mar 20, 2017
4.886
4.954
4.818
4.944
4,320,410
+0.07(+1.39%)
Mar 17, 2017
4.886
4.963
4.799
4.876
9,256,232
-0.02(-0.40%)
Mar 16, 2017
5.070
5.095
4.808
4.895
7,290,567
-0.01(-0.20%)
Mar 15, 2017
4.596
4.954
4.552
4.905
8,788,361
+0.40(+8.80%)
Mar 14, 2017
4.721
4.770
4.460
4.508
8,345,031
-0.23(-4.90%)
Mar 13, 2017
4.804
4.673
4.741
6,068,374
+0.06(+1.24%)
Mar 10, 2017
4.596
4.750
4.567
4.683
7,057,821
+0.12(+2.54%)
Mar 09, 2017
4.644
4.721
4.547
4.567
5,273,770
-0.09(-1.87%)
Mar 08, 2017
4.692
4.760
4.644
4.654
5,766,515
-0.12(-2.43%)
Mar 07, 2017
4.789
4.895
4.702
4.770
5,997,039
-0.07(-1.40%)
Mar 06, 2017
5.070
5.079
4.779
4.837
7,952,691
-0.25(-4.94%)
Mar 03, 2017
5.002
5.128
4.886
5.089
8,896,724
+0.10(+1.94%)
Mar 02, 2017
5.263
5.341
4.983
4.992
9,328,049
-0.42(-7.82%)
Mar 01, 2017
5.319
5.454
5.251
5.415
8,000,430
+0.02(+0.36%)
Feb 28, 2017
5.474
5.561
5.290
5.396
9,712,660
+0.00(+0.00%)
Feb 27, 2017
5.667
5.870
5.357
5.396
11,051,080
-0.31(-5.42%)
Feb 24, 2017
6.005
6.054
5.667
5.706
8,843,179
-0.16(-2.80%)
Feb 23, 2017
6.286
6.334
5.817
5.870
11,689,446
-0.28(-4.56%)
Feb 22, 2017
6.334
6.402
6.102
6.150
8,265,887
-0.24(-3.78%)
Feb 21, 2017
6.247
6.499
6.199
6.392
6,171,499
+0.03(+0.46%)
Feb 17, 2017
6.363
6.363
6.363
0
+0.01(+0.15%)
Feb 16, 2017
6.266
6.421
6.266
6.354
5,459,380
+0.12(+1.86%)
Feb 15, 2017
6.208
6.286
6.150
6.237
6,256,510
-0.08(-1.23%)
Feb 14, 2017
6.344
6.363
6.179
6.315
5,769,761
+0.04(+0.62%)
Feb 13, 2017
6.325
6.421
6.266
6.276
4,155,945
-0.09(-1.37%)
Feb 10, 2017
6.208
6.392
6.170
6.363
5,135,799
+0.09(+1.39%)
Feb 09, 2017
6.489
6.518
6.189
6.276
7,727,963
-0.20(-3.13%)
Feb 08, 2017
6.460
6.557
6.412
6.479
4,976,229
+0.10(+1.52%)
Feb 07, 2017
6.450
6.557
6.354
6.383
5,929,662
-0.12(-1.79%)
Feb 06, 2017
6.383
6.528
6.334
6.499
6,033,497
+0.17(+2.75%)
Feb 03, 2017
6.237
6.373
6.228
6.325
3,937,836
+0.06(+0.93%)
Feb 02, 2017
6.354
6.402
6.238
6.266
5,270,073
-0.01(-0.15%)
Feb 01, 2017
6.141
6.276
6.073
6.276
7,770,692
+0.05(+0.78%)
Jan 31, 2017
6.237
6.252
6.150
6.228
7,253,330
+0.15(+2.38%)
Jan 30, 2017
6.199
6.247
6.059
6.083
6,825,043
-0.05(-0.79%)
Jan 27, 2017
5.918
6.141
5.909
6.131
5,174,373
+0.20(+3.43%)
Jan 26, 2017
5.957
6.034
5.899
5.928
6,482,882
-0.16(-2.70%)
Jan 25, 2017
5.947
6.131
5.904
6.092
7,357,674
-0.03(-0.47%)
Jan 24, 2017
6.208
6.412
6.063
6.121
11,339,820
-0.12(-1.86%)
Jan 23, 2017
6.005
6.257
5.947
6.237
8,888,120
+0.30(+5.05%)
Jan 20, 2017
5.822
5.967
5.802
5.938
6,327,799
+0.10(+1.66%)
Jan 19, 2017
5.744
5.923
5.735
5.841
5,344,364
-0.02(-0.33%)
Jan 18, 2017
5.889
5.991
5.783
5.860
6,504,863
-0.03(-0.49%)
Jan 17, 2017
5.967
5.986
5.860
5.889
6,897,332
+0.12(+2.01%)
Jan 13, 2017
5.773
5.773
5.773
0
+0.15(+2.75%)
Jan 12, 2017
5.754
5.822
5.570
5.619
7,741,421
+0.02(+0.35%)
Jan 11, 2017
5.609
5.706
5.454
5.599
7,594,228
-0.03(-0.52%)
Jan 10, 2017
5.532
5.725
5.532
5.628
8,218,082
+0.15(+2.83%)
Jan 09, 2017
5.580
5.638
5.435
5.474
6,808,773
-0.01(-0.18%)
Jan 06, 2017
5.561
5.657
5.396
5.483
8,375,365
-0.15(-2.74%)
Jan 05, 2017
5.464
5.783
5.435
5.638
10,066,098
+0.25(+4.67%)
Jan 04, 2017
5.386
5.425
5.261
5.386
9,871,829
+0.07(+1.27%)
Jan 03, 2017
5.125
5.328
5.087
5.319
10,312,012
+0.25(+4.96%)
Dec 30, 2016
5.067
5.067
5.067
0
-0.24(-4.55%)
Dec 29, 2016
5.145
5.309
5.116
5.309
12,331,353
+0.22(+4.37%)
Dec 28, 2016
5.174
5.175
5.063
5.087
10,298,510
-0.08(-1.50%)
Dec 27, 2016
5.212
5.212
5.048
5.164
12,735,812
+0.08(+1.52%)
Dec 23, 2016
5.087
5.087
5.087
0
+0.13(+2.53%)
Dec 22, 2016
5.067
5.193
4.946
4.961
11,871,231
-0.15(-2.84%)
Dec 21, 2016
5.174
5.203
5.048
5.106
11,373,231
-0.05(-0.94%)
Dec 20, 2016
5.145
5.203
4.971
5.154
20,577,040
-0.14(-2.56%)
Dec 19, 2016
5.193
5.338
5.145
5.290
17,903,666
+0.08(+1.48%)
Dec 16, 2016
5.280
5.377
5.125
5.212
26,164,288
-0.03(-0.55%)
Dec 15, 2016
5.435
5.483
5.135
5.241
23,182,706
-0.44(-7.82%)
Dec 14, 2016
6.005
6.073
5.667
5.686
14,882,722
-0.24(-4.08%)
Dec 13, 2016
5.841
5.973
5.764
5.928
15,157,464
+0.08(+1.32%)
Dec 12, 2016
5.860
6.005
5.812
5.851
11,568,817
+0.07(+1.17%)
Dec 09, 2016
6.044
6.102
5.686
5.783
21,939,758
-0.33(-5.38%)
Dec 08, 2016
6.199
6.218
6.025
6.112
11,987,195
-0.08(-1.25%)
Dec 07, 2016
6.334
6.402
6.121
6.189
12,644,235
+0.13(+2.07%)
Dec 06, 2016
6.286
6.441
5.996
6.063
17,085,316
-0.22(-3.54%)
Dec 05, 2016
6.054
6.403
5.986
6.286
15,803,586
+0.14(+2.20%)
Dec 02, 2016
5.870
6.189
5.831
6.150
15,216,111
+0.32(+5.47%)
Dec 01, 2016
5.812
5.976
5.657
5.831
14,821,082
-0.05(-0.82%)
Nov 30, 2016
5.957
5.993
5.696
5.880
18,197,092
-0.15(-2.56%)
Nov 29, 2016
5.802
6.102
5.715
6.034
15,856,403
+0.08(+1.30%)
Nov 28, 2016
5.976
5.996
5.773
5.957
17,231,780
+0.13(+2.16%)
Nov 25, 2016
5.744
5.918
5.677
5.831
9,333,744
+0.12(+2.03%)
Nov 23, 2016
5.715
5.715
5.715
0
-0.34(-5.59%)
Nov 22, 2016
6.034
6.092
5.788
6.054
15,275,772
+0.12(+1.95%)
Nov 21, 2016
5.822
6.044
5.812
5.938
12,730,931
+0.19(+3.37%)
Nov 18, 2016
5.725
5.860
5.628
5.744
14,469,720
-0.05(-0.83%)
Nov 17, 2016
5.938
6.063
5.677
5.793
9,684,549
-0.12(-2.08%)
Nov 16, 2016
6.080
6.100
5.674
5.916
9,984,439
-0.18(-3.01%)
Nov 15, 2016
5.674
6.129
5.674
6.100
10,276,917
+0.35(+6.05%)
Nov 14, 2016
5.694
5.916
5.462
5.752
13,481,103
-0.08(-1.33%)
Nov 11, 2016
6.216
6.312
5.732
5.829
12,134,654
-0.30(-4.89%)
Nov 10, 2016
6.844
6.844
6.080
6.129
16,881,900
-0.87(-12.43%)
Nov 09, 2016
7.192
7.385
6.912
6.999
22,810,764
+0.07(+0.98%)
Nov 08, 2016
6.380
7.105
6.351
6.931
33,681,692
+0.53(+8.31%)
Nov 07, 2016
6.051
6.448
5.993
6.399
23,009,844
+0.15(+2.48%)
Nov 04, 2016
6.042
6.264
6.042
6.245
14,308,705
+0.16(+2.70%)
Nov 03, 2016
5.868
6.109
5.839
6.080
7,942,571
+0.14(+2.44%)
Nov 02, 2016
6.177
6.264
5.848
5.935
12,855,935
-0.11(-1.76%)
Nov 01, 2016
6.003
6.187
5.964
6.042
9,689,038
+0.25(+4.34%)
Oct 31, 2016
5.607
5.800
5.553
5.790
6,619,426
+0.17(+3.10%)
Oct 28, 2016
5.539
5.732
5.510
5.616
6,496,699
+0.05(+0.87%)
Oct 27, 2016
5.626
5.713
5.452
5.568
6,960,223
-0.06(-1.03%)
Oct 26, 2016
5.761
5.790
5.529
5.626
6,123,133
-0.14(-2.51%)
Oct 25, 2016
5.742
5.897
5.636
5.771
8,610,622
+0.19(+3.47%)
Oct 24, 2016
5.781
5.848
5.442
5.578
8,134,578
-0.14(-2.37%)
Oct 21, 2016
5.713
5.810
5.674
5.713
5,316,078
-0.06(-1.01%)
Oct 20, 2016
5.868
5.897
5.684
5.771
7,045,614
-0.09(-1.49%)
Oct 19, 2016
5.839
5.984
5.761
5.858
9,980,762
+0.13(+2.19%)
Oct 18, 2016
5.568
5.781
5.491
5.732
8,923,158
+0.32(+5.89%)
Oct 17, 2016
5.085
5.442
5.085
5.413
8,198,380
+0.35(+6.87%)
Oct 14, 2016
5.007
5.152
4.964
5.065
6,821,672
-0.02(-0.38%)
Oct 13, 2016
5.065
5.210
4.988
5.085
5,563,671
+0.02(+0.38%)
Oct 12, 2016
4.969
5.118
4.930
5.065
6,999,540
+0.12(+2.34%)
Oct 11, 2016
4.969
5.094
4.930
4.949
6,478,495
-0.14(-2.85%)
Oct 10, 2016
5.143
5.249
5.085
5.094
6,553,352
+0.03(+0.57%)
Oct 07, 2016
5.114
5.230
4.964
5.065
10,336,313
+0.07(+1.35%)
Oct 06, 2016
4.833
5.080
4.766
4.998
10,681,873
-0.01(-0.19%)
Oct 05, 2016
5.123
5.123
4.853
5.007
8,277,418
+0.03(+0.58%)
Oct 04, 2016
5.278
5.288
4.911
4.978
13,095,149
-0.48(-8.85%)
Oct 03, 2016
5.500
5.578
5.384
5.462
5,316,783
-0.05(-0.88%)
Sep 30, 2016
5.684
5.732
5.500
5.510
8,624,468
-0.05(-0.87%)
Sep 29, 2016
5.529
5.684
5.491
5.558
10,439,332
-0.07(-1.20%)
Sep 28, 2016
5.442
5.703
5.346
5.626
10,241,788
+0.21(+3.93%)
Sep 27, 2016
5.587
5.587
5.268
5.413
12,229,772
-0.21(-3.78%)
Sep 26, 2016
5.752
5.877
5.626
5.626
6,893,885
-0.17(-3.00%)
Sep 23, 2016
5.897
5.993
5.723
5.800
7,794,867
-0.15(-2.60%)
Sep 22, 2016
5.935
6.172
5.839
5.955
13,528,108
+0.09(+1.48%)
Sep 21, 2016
5.558
5.892
5.553
5.868
14,313,397
+0.39(+7.05%)
Sep 20, 2016
5.365
5.491
5.346
5.481
7,334,216
+0.08(+1.43%)
Sep 19, 2016
5.413
5.510
5.346
5.404
10,673,594
+0.08(+1.45%)
Sep 16, 2016
5.307
5.529
5.297
5.326
75,780,840
-0.06(-1.08%)
Sep 15, 2016
5.191
5.462
5.036
5.384
16,569,477
+0.21(+4.11%)
Sep 14, 2016
5.307
5.423
5.114
5.172
14,304,285
-0.05(-0.93%)
Sep 13, 2016
5.578
5.578
5.095
5.220
19,373,156
-0.38(-6.74%)
Sep 12, 2016
5.346
5.626
5.278
5.597
15,138,869
+0.12(+2.12%)
Sep 09, 2016
5.945
5.945
5.423
5.481
13,016,155
-0.55(-9.13%)
Sep 08, 2016
6.090
6.196
5.964
6.032
8,728,832
-0.06(-0.95%)
Sep 07, 2016
6.109
6.109
5.877
6.090
11,750,072
+0.00(+0.00%)
Sep 06, 2016
5.935
6.100
5.848
6.090
13,223,431
+0.38(+6.60%)
Sep 02, 2016
5.752
5.713
5.713
5.713
12,553,776
+0.19(+3.50%)
Sep 01, 2016
5.384
5.539
5.297
5.520
10,729,331
+0.13(+2.33%)
Aug 31, 2016
5.355
5.462
5.259
5.394
10,486,841
+0.03(+0.54%)
Aug 30, 2016
5.607
5.684
5.268
5.365
10,542,987
-0.29(-5.13%)
Aug 29, 2016
5.500
5.737
5.462
5.655
7,518,407
+0.11(+1.92%)
Aug 26, 2016
5.674
5.834
5.433
5.549
20,643,378
-0.02(-0.35%)
Aug 25, 2016
5.297
5.655
5.162
5.568
16,555,607
+0.24(+4.54%)
Aug 24, 2016
6.042
6.046
5.194
5.326
22,957,408
-0.79(-12.95%)
Aug 23, 2016
6.399
6.428
6.100
6.119
12,234,410
-0.26(-4.09%)
Aug 22, 2016
6.380
6.419
6.129
6.380
10,207,091
-0.15(-2.37%)
Aug 19, 2016
6.718
6.747
6.515
6.535
13,345,932
-0.34(-4.89%)
Aug 18, 2016
6.851
6.900
6.716
6.871
8,385,214
+0.11(+1.57%)
Aug 17, 2016
6.764
6.856
6.503
6.764
10,857,609
-0.05(-0.71%)
Aug 16, 2016
6.880
6.928
6.774
6.813
7,374,205
-0.03(-0.42%)
Aug 15, 2016
6.764
6.928
6.726
6.842
8,410,158
+0.09(+1.29%)
Aug 12, 2016
6.880
6.909
6.697
6.755
7,645,100
-0.09(-1.27%)
Aug 11, 2016
6.890
7.015
6.793
6.842
10,384,154
-0.06(-0.84%)
Aug 10, 2016
6.938
7.006
6.764
6.900
10,682,820
+0.14(+2.00%)
Aug 09, 2016
6.658
6.856
6.639
6.764
12,365,978
+0.21(+3.24%)
Aug 08, 2016
6.387
6.668
6.339
6.552
9,160,951
+0.27(+4.31%)
Aug 05, 2016
6.155
6.329
6.049
6.281
7,952,286
-0.11(-1.66%)
Aug 04, 2016
6.397
6.416
6.233
6.387
9,001,229
+0.15(+2.48%)
Aug 03, 2016
6.233
6.257
5.875
6.233
8,575,011
-0.10(-1.53%)
Aug 02, 2016
6.474
6.503
6.243
6.329
10,114,305
-0.05(-0.76%)
Aug 01, 2016
6.349
6.378
6.175
6.378
10,349,777
+0.11(+1.69%)
Jul 29, 2016
6.213
6.339
6.088
6.271
9,279,319
+0.18(+3.02%)
Jul 28, 2016
6.010
6.165
5.909
6.088
8,944,311
+0.12(+1.94%)
Jul 27, 2016
5.779
6.059
5.663
5.972
12,913,580
+0.26(+4.57%)
Jul 26, 2016
5.585
5.750
5.542
5.711
6,205,116
+0.19(+3.50%)
Jul 25, 2016
5.740
5.740
5.469
5.518
11,144,153
-0.30(-5.15%)
Jul 22, 2016
5.759
5.870
5.672
5.817
6,958,195
-0.02(-0.33%)
Jul 21, 2016
5.547
5.904
5.508
5.837
11,320,525
+0.35(+6.34%)
Jul 20, 2016
5.759
5.779
5.450
5.489
17,314,072
-0.45(-7.64%)
Jul 19, 2016
5.991
6.059
5.914
5.943
5,861,264
-0.08(-1.28%)
Jul 18, 2016
5.933
6.020
5.895
6.020
8,050,426
+0.03(+0.48%)
Jul 15, 2016
5.981
6.078
5.953
5.991
7,164,139
-0.03(-0.48%)
Jul 14, 2016
5.866
6.088
5.779
6.020
8,943,870
-0.01(-0.16%)
Jul 13, 2016
5.740
6.126
5.740
6.030
10,642,341
+0.41(+7.22%)
Jul 12, 2016
5.808
5.866
5.614
5.624
11,955,940
-0.22(-3.80%)
Jul 11, 2016
5.808
5.943
5.725
5.846
10,463,743
+0.00(+0.00%)
Jul 08, 2016
5.460
5.875
5.469
5.846
9,559,565
+0.38(+6.89%)
Jul 07, 2016
5.460
5.489
5.247
5.469
9,836,519
-0.10(-1.74%)
Jul 06, 2016
5.431
5.576
5.373
5.566
9,064,113
+0.23(+4.35%)
Jul 05, 2016
5.373
5.373
5.150
5.334
14,398,199
+0.08(+1.47%)
Jul 01, 2016
5.025
5.257
5.257
5.257
8,990,629
+0.33(+6.67%)
Jun 30, 2016
4.822
4.933
4.735
4.928
9,878,103
+0.15(+3.24%)
Jun 29, 2016
4.629
4.822
4.609
4.774
8,095,713
+0.22(+4.88%)
Jun 28, 2016
4.493
4.667
4.464
4.551
5,989,262
-0.01(-0.21%)
Jun 27, 2016
4.600
4.706
4.445
4.561
12,455,159
+0.00(+0.00%)
Jun 24, 2016
4.667
4.687
4.522
4.561
14,329,215
+0.06(+1.29%)
Jun 23, 2016
4.426
4.557
4.406
4.503
7,214,412
+0.03(+0.65%)
Jun 22, 2016
4.484
4.532
4.392
4.474
7,337,000
+0.04(+0.87%)
Jun 21, 2016
4.416
4.484
4.377
4.435
7,938,519
-0.06(-1.29%)
Jun 20, 2016
4.223
4.542
4.203
4.493
8,874,884
+0.14(+3.33%)
Jun 17, 2016
4.329
4.431
4.252
4.348
28,674,116
+0.07(+1.58%)
Jun 16, 2016
4.561
4.561
4.175
4.281
10,785,056
-0.12(-2.64%)
Jun 15, 2016
4.155
4.455
4.146
4.397
9,829,077
+0.22(+5.32%)
Jun 14, 2016
4.348
4.358
4.039
4.174
11,873,784
-0.17(-4.00%)
Jun 13, 2016
4.455
4.474
4.252
4.348
10,090,509
+0.01(+0.22%)
Jun 10, 2016
4.542
4.590
4.329
4.339
9,176,662
-0.16(-3.65%)
Jun 09, 2016
4.493
4.561
4.406
4.503
12,328,913
+0.02(+0.43%)
Jun 08, 2016
4.493
4.580
4.445
4.484
11,861,528
+0.23(+5.45%)
Jun 07, 2016
4.223
4.353
4.213
4.252
5,887,377
-0.06(-1.35%)
Jun 06, 2016
4.300
4.329
4.174
4.310
9,230,868
+0.02(+0.45%)
Jun 03, 2016
4.001
4.310
3.991
4.290
11,849,747
+0.46(+12.12%)
Jun 02, 2016
3.846
3.914
3.769
3.827
6,971,993
-0.02(-0.50%)
Jun 01, 2016
3.904
3.972
3.769
3.846
8,923,330
-0.08(-1.97%)
May 31, 2016
3.788
3.962
3.714
3.923
7,974,684
+0.14(+3.84%)
May 27, 2016
3.865
3.778
3.778
3.778
7,785,952
-0.14(-3.69%)
May 26, 2016
4.039
4.117
3.885
3.923
7,746,290
-0.03(-0.73%)
May 25, 2016
3.769
4.001
3.701
3.952
10,622,667
+0.21(+5.68%)
May 24, 2016
3.933
3.991
3.720
3.740
12,228,852
-0.36(-8.73%)
May 23, 2016
4.020
4.184
3.952
4.097
6,279,161
+0.00(+0.06%)
May 20, 2016
4.046
4.104
3.969
4.095
6,263,066
+0.09(+2.17%)
May 19, 2016
3.844
4.056
3.766
4.008
7,613,930
+0.03(+0.73%)
May 18, 2016
4.384
4.423
3.921
3.979
12,498,935
-0.44(-10.04%)
May 17, 2016
4.288
4.568
4.240
4.423
12,065,703
+0.15(+3.62%)
May 16, 2016
4.365
4.404
4.182
4.269
8,600,093
+0.06(+1.38%)
May 13, 2016
4.162
4.365
4.133
4.211
11,188,760
+0.08(+1.87%)
May 12, 2016
4.133
4.269
4.095
4.133
10,585,537
-0.01(-0.23%)
May 11, 2016
4.104
4.182
3.969
4.143
10,688,257
+0.13(+3.13%)
May 10, 2016
3.834
4.051
3.786
4.018
9,170,822
+0.18(+4.79%)
May 09, 2016
3.998
3.998
3.824
3.834
11,317,418
-0.31(-7.46%)
May 06, 2016
3.998
4.153
3.950
4.143
14,500,689
+0.25(+6.45%)
May 05, 2016
3.902
4.104
3.863
3.892
16,973,344
+0.14(+3.87%)
May 04, 2016
3.815
4.008
3.708
3.747
10,527,414
-0.16(-4.20%)
May 03, 2016
4.066
4.085
3.766
3.911
12,815,159
-0.16(-4.03%)
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
.