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
)
6.770
+0.090 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2021
5.894
6.022
5.727
5.796
11,817,973
-0.12(-1.99%)
Apr 29, 2021
6.286
6.306
5.727
5.914
12,649,406
-0.41(-6.51%)
Apr 28, 2021
6.090
6.365
6.022
6.326
5,638,954
+0.18(+2.87%)
Apr 27, 2021
6.326
6.434
6.139
6.149
4,892,327
-0.17(-2.64%)
Apr 26, 2021
6.326
6.365
6.198
6.316
3,957,876
+0.07(+1.10%)
Apr 23, 2021
6.247
6.355
6.144
6.247
4,994,766
+0.08(+1.27%)
Apr 22, 2021
6.345
6.355
6.130
6.169
7,598,330
-0.25(-3.97%)
Apr 21, 2021
6.090
6.443
6.041
6.424
11,465,803
+0.36(+5.99%)
Apr 20, 2021
6.031
6.130
5.973
6.061
6,175,477
-0.02(-0.32%)
Apr 19, 2021
6.228
6.247
6.012
6.080
4,922,049
-0.18(-2.82%)
Apr 16, 2021
6.541
6.571
6.203
6.257
5,744,618
-0.14(-2.15%)
Apr 15, 2021
6.149
6.551
6.120
6.394
10,230,068
+0.37(+6.19%)
Apr 14, 2021
6.012
6.130
5.924
6.022
5,082,519
+0.00(+0.00%)
Apr 13, 2021
5.973
6.100
5.953
6.022
6,597,077
+0.20(+3.37%)
Apr 12, 2021
5.914
5.973
5.757
5.826
4,736,037
-0.12(-1.98%)
Apr 09, 2021
5.933
6.047
5.894
5.943
6,718,590
-0.26(-4.27%)
Apr 08, 2021
6.090
6.267
6.022
6.208
8,082,202
+0.32(+5.50%)
Apr 07, 2021
6.022
6.031
5.845
5.884
4,452,599
-0.16(-2.60%)
Apr 06, 2021
5.884
6.159
5.884
6.041
7,509,009
+0.26(+4.58%)
Apr 05, 2021
5.875
5.924
5.718
5.776
5,328,746
-0.04(-0.67%)
Apr 01, 2021
5.737
5.879
5.678
5.816
5,950,588
+0.24(+4.22%)
Mar 31, 2021
5.433
5.649
5.355
5.580
8,810,140
+0.22(+4.02%)
Mar 30, 2021
5.414
5.521
5.306
5.365
6,720,821
-0.21(-3.70%)
Mar 29, 2021
5.718
5.806
5.404
5.571
7,715,149
-0.25(-4.38%)
Mar 26, 2021
5.767
5.855
5.669
5.826
6,171,546
+0.09(+1.54%)
Mar 25, 2021
5.531
5.757
5.482
5.737
7,515,509
+0.13(+2.27%)
Mar 24, 2021
5.914
6.002
5.610
5.610
9,949,210
-0.19(-3.21%)
Mar 23, 2021
6.110
6.149
5.737
5.796
9,764,896
-0.41(-6.64%)
Mar 22, 2021
6.365
6.512
6.149
6.208
6,543,377
-0.17(-2.62%)
Mar 19, 2021
6.512
6.561
6.335
6.375
21,284,832
-0.14(-2.11%)
Mar 18, 2021
6.610
6.816
6.453
6.512
7,756,907
-0.25(-3.63%)
Mar 17, 2021
6.394
6.845
6.335
6.757
8,710,915
+0.29(+4.55%)
Mar 16, 2021
6.630
6.640
6.375
6.463
7,915,878
-0.21(-3.09%)
Mar 15, 2021
6.443
6.718
6.355
6.669
8,567,584
+0.29(+4.62%)
Mar 12, 2021
6.139
6.424
6.051
6.375
6,823,920
+0.02(+0.31%)
Mar 11, 2021
6.247
6.394
6.169
6.355
8,954,203
+0.21(+3.35%)
Mar 10, 2021
5.884
6.218
5.865
6.149
8,522,410
+0.26(+4.50%)
Mar 09, 2021
5.943
6.002
5.718
5.884
9,132,296
+0.25(+4.53%)
Mar 08, 2021
5.776
5.816
5.551
5.629
7,300,357
-0.15(-2.55%)
Mar 05, 2021
5.649
5.786
5.208
5.776
12,669,994
+0.18(+3.13%)
Mar 04, 2021
5.758
5.924
5.395
5.601
14,913,177
-0.19(-3.21%)
Mar 03, 2021
5.846
5.953
5.660
5.787
13,435,346
-0.20(-3.27%)
Mar 02, 2021
6.091
6.247
5.973
5.983
15,254,084
-0.10(-1.61%)
Mar 01, 2021
6.551
6.668
6.022
6.081
11,821,872
-0.31(-4.90%)
Feb 26, 2021
6.551
6.644
6.161
6.394
11,946,691
-0.35(-5.22%)
Feb 25, 2021
7.119
7.236
6.678
6.747
13,758,754
-0.46(-6.39%)
Feb 24, 2021
6.649
7.285
6.541
7.207
15,122,146
+0.49(+7.29%)
Feb 23, 2021
6.561
6.776
6.267
6.717
12,574,646
-0.04(-0.58%)
Feb 22, 2021
6.091
6.844
6.022
6.756
16,735,462
+0.79(+13.30%)
Feb 19, 2021
5.542
6.012
5.542
5.963
13,595,718
+0.42(+7.60%)
Feb 18, 2021
5.787
5.924
5.532
5.542
8,870,720
-0.33(-5.67%)
Feb 17, 2021
5.885
5.944
5.748
5.875
9,060,005
-0.13(-2.12%)
Feb 16, 2021
5.993
6.188
5.875
6.002
8,031,740
-0.04(-0.65%)
Feb 12, 2021
5.856
6.169
5.718
6.042
6,997,157
+0.11(+1.82%)
Feb 11, 2021
6.081
6.100
5.787
5.934
6,965,723
-0.12(-1.94%)
Feb 10, 2021
6.316
6.355
5.904
6.051
7,107,927
-0.21(-3.29%)
Feb 09, 2021
6.374
6.374
6.110
6.257
8,950,427
-0.09(-1.39%)
Feb 08, 2021
6.316
6.433
6.218
6.345
11,283,797
+0.35(+5.88%)
Feb 05, 2021
5.856
6.032
5.641
5.993
10,493,132
+0.27(+4.79%)
Feb 04, 2021
5.386
5.777
5.121
5.718
18,095,448
+0.00(+0.00%)
Feb 03, 2021
5.924
6.061
5.709
5.718
11,242,341
-0.08(-1.35%)
Feb 02, 2021
6.384
6.394
5.660
5.797
26,631,576
-1.35(-18.90%)
Feb 01, 2021
7.080
8.274
6.590
7.148
63,108,192
+1.58(+28.30%)
Jan 29, 2021
5.973
6.208
5.542
5.572
18,778,710
+0.07(+1.25%)
Jan 28, 2021
5.239
5.777
5.239
5.503
25,212,678
+0.80(+17.08%)
Jan 27, 2021
4.788
4.867
4.563
4.700
10,272,115
-0.27(-5.51%)
Jan 26, 2021
5.072
5.121
4.955
4.974
5,604,792
-0.05(-0.97%)
Jan 25, 2021
5.307
5.366
4.876
5.023
11,679,091
-0.25(-4.82%)
Jan 22, 2021
5.160
5.376
5.072
5.278
7,105,513
-0.10(-1.82%)
Jan 21, 2021
5.474
5.523
5.278
5.376
7,702,051
-0.10(-1.79%)
Jan 20, 2021
5.346
5.621
5.327
5.474
12,272,613
+0.21(+3.90%)
Jan 19, 2021
5.376
5.386
5.151
5.268
9,484,848
+0.07(+1.32%)
Jan 15, 2021
5.611
5.621
5.170
5.199
15,371,892
-0.53(-9.23%)
Jan 14, 2021
5.748
5.865
5.640
5.728
7,889,799
+0.06(+1.04%)
Jan 13, 2021
5.914
5.924
5.601
5.669
10,348,659
-0.30(-5.08%)
Jan 12, 2021
5.807
5.993
5.660
5.973
10,496,249
+0.12(+2.01%)
Jan 11, 2021
5.699
5.953
5.640
5.856
7,734,859
-0.10(-1.64%)
Jan 08, 2021
6.443
6.443
5.819
5.953
17,042,570
-0.73(-10.98%)
Jan 07, 2021
6.776
6.903
6.580
6.688
8,608,730
-0.14(-2.01%)
Jan 06, 2021
6.776
6.835
6.551
6.825
10,167,431
+0.01(+0.14%)
Jan 05, 2021
6.756
6.854
6.541
6.815
9,240,627
+0.17(+2.50%)
Jan 04, 2021
6.698
6.913
6.502
6.649
14,710,147
+0.30(+4.78%)
Dec 31, 2020
6.345
6.345
6.345
9,750,548
-0.17(-2.56%)
Dec 30, 2020
6.012
6.531
5.993
6.512
9,750,548
+0.49(+8.13%)
Dec 29, 2020
6.120
6.159
5.865
6.022
7,274,286
-0.11(-1.76%)
Dec 28, 2020
6.277
6.502
6.120
6.130
9,840,253
+0.02(+0.32%)
Dec 24, 2020
5.924
6.159
5.802
6.110
6,296,165
+0.20(+3.31%)
Dec 23, 2020
5.865
6.022
5.816
5.914
5,043,069
+0.14(+2.37%)
Dec 22, 2020
6.081
6.110
5.699
5.777
8,196,847
-0.31(-5.14%)
Dec 21, 2020
6.051
6.208
5.983
6.091
10,909,473
+0.12(+1.97%)
Dec 18, 2020
6.277
6.277
5.953
5.973
18,017,158
-0.29(-4.69%)
Dec 17, 2020
5.924
6.335
5.904
6.267
18,278,940
+0.57(+9.97%)
Dec 16, 2020
5.454
5.728
5.444
5.699
12,076,430
+0.39(+7.38%)
Dec 15, 2020
5.062
5.337
5.023
5.307
9,223,959
+0.40(+8.18%)
Dec 14, 2020
5.004
5.092
4.896
4.906
5,431,025
-0.08(-1.57%)
Dec 11, 2020
5.082
5.170
4.955
4.984
4,764,276
-0.13(-2.49%)
Dec 10, 2020
5.013
5.190
4.994
5.111
6,192,485
+0.16(+3.16%)
Dec 09, 2020
5.160
5.190
4.876
4.955
7,276,835
-0.25(-4.89%)
Dec 08, 2020
5.268
5.307
5.160
5.209
6,521,675
-0.02(-0.37%)
Dec 07, 2020
5.043
5.288
4.984
5.229
7,111,509
+0.16(+3.09%)
Dec 04, 2020
5.033
5.141
4.974
5.072
6,888,700
+0.11(+2.17%)
Dec 03, 2020
5.141
5.160
4.925
4.964
5,783,495
-0.15(-2.87%)
Dec 02, 2020
5.062
5.131
4.915
5.111
7,534,939
+0.05(+0.97%)
Dec 01, 2020
4.945
5.072
4.876
5.062
10,629,317
+0.38(+8.16%)
Nov 30, 2020
4.612
4.798
4.583
4.681
12,196,372
-0.01(-0.21%)
Nov 27, 2020
4.651
4.739
4.592
4.690
4,865,789
-0.03(-0.62%)
Nov 25, 2020
4.671
4.759
4.651
4.720
7,049,344
+0.12(+2.55%)
Nov 24, 2020
4.622
4.769
4.553
4.602
10,929,659
-0.18(-3.69%)
Nov 23, 2020
4.964
5.013
4.729
4.778
9,019,004
-0.26(-5.24%)
Nov 20, 2020
5.013
5.151
5.004
5.043
8,687,137
+0.10(+1.98%)
Nov 19, 2020
4.857
4.955
4.788
4.945
6,646,921
+0.04(+0.80%)
Nov 18, 2020
5.131
5.151
4.896
4.906
6,998,009
-0.25(-4.93%)
Nov 17, 2020
5.395
5.434
5.092
5.160
7,351,839
-0.30(-5.57%)
Nov 16, 2020
5.162
5.484
5.132
5.465
8,139,224
+0.25(+4.88%)
Nov 13, 2020
5.250
5.299
5.167
5.211
4,970,812
+0.11(+2.11%)
Nov 12, 2020
4.947
5.230
4.917
5.103
7,550,569
+0.19(+3.78%)
Nov 11, 2020
5.015
5.064
4.868
4.917
7,138,691
-0.22(-4.37%)
Nov 10, 2020
5.084
5.230
4.927
5.142
8,330,418
+0.07(+1.35%)
Nov 09, 2020
5.025
5.162
4.829
5.074
11,818,248
-0.39(-7.16%)
Nov 06, 2020
5.484
5.611
5.348
5.465
9,518,755
+0.09(+1.64%)
Nov 05, 2020
4.966
5.445
4.947
5.377
11,367,571
+0.71(+15.30%)
Nov 04, 2020
4.888
4.937
4.653
4.663
6,724,118
-0.31(-6.29%)
Nov 03, 2020
4.839
4.996
4.761
4.976
6,852,383
+0.23(+4.95%)
Nov 02, 2020
4.565
4.751
4.497
4.741
6,773,160
+0.26(+5.90%)
Oct 30, 2020
4.605
4.605
4.225
4.477
14,216,656
-0.03(-0.65%)
Oct 29, 2020
4.380
4.556
4.311
4.507
7,078,561
-0.02(-0.43%)
Oct 28, 2020
4.741
4.771
4.468
4.526
10,522,182
-0.44(-8.86%)
Oct 27, 2020
4.976
5.015
4.917
4.966
5,096,565
+0.00(+0.00%)
Oct 26, 2020
4.956
5.062
4.898
4.966
7,428,658
-0.07(-1.36%)
Oct 23, 2020
5.132
5.172
4.986
5.035
5,399,819
-0.10(-1.90%)
Oct 22, 2020
5.035
5.162
4.986
5.132
8,146,922
+0.00(+0.00%)
Oct 21, 2020
5.162
5.308
5.084
5.132
6,766,694
+0.04(+0.77%)
Oct 20, 2020
5.064
5.172
5.005
5.093
4,602,865
+0.05(+0.97%)
Oct 19, 2020
5.269
5.299
5.025
5.044
5,864,614
-0.14(-2.64%)
Oct 16, 2020
5.299
5.357
5.172
5.181
4,168,444
-0.14(-2.57%)
Oct 15, 2020
5.152
5.348
5.113
5.318
4,676,267
-0.02(-0.37%)
Oct 14, 2020
5.406
5.416
5.299
5.338
5,587,126
+0.05(+0.92%)
Oct 13, 2020
5.299
5.338
5.113
5.289
5,285,765
-0.13(-2.35%)
Oct 12, 2020
5.435
5.475
5.308
5.416
6,303,506
+0.01(+0.18%)
Oct 09, 2020
5.250
5.406
5.142
5.406
8,615,734
+0.32(+6.35%)
Oct 08, 2020
5.103
5.142
4.986
5.084
4,434,527
+0.04(+0.78%)
Oct 07, 2020
5.015
5.084
4.888
5.044
7,586,816
+0.14(+2.79%)
Oct 06, 2020
5.201
5.240
4.898
4.908
10,891,402
-0.26(-5.10%)
Oct 05, 2020
5.035
5.230
5.015
5.172
7,044,312
+0.21(+4.13%)
Oct 02, 2020
5.005
5.115
4.919
4.966
6,822,272
-0.13(-2.50%)
Oct 01, 2020
5.025
5.123
4.908
5.093
8,120,438
+0.13(+2.56%)
Sep 30, 2020
4.908
5.054
4.868
4.966
7,284,831
+0.01(+0.20%)
Sep 29, 2020
4.947
5.015
4.839
4.956
6,753,359
+0.11(+2.22%)
Sep 28, 2020
4.937
4.976
4.790
4.849
6,992,975
+0.04(+0.81%)
Sep 25, 2020
4.780
4.857
4.605
4.810
6,486,350
-0.05(-1.01%)
Sep 24, 2020
4.546
4.937
4.497
4.859
8,348,639
+0.24(+5.30%)
Sep 23, 2020
5.025
5.123
4.605
4.614
15,022,845
-0.53(-10.27%)
Sep 22, 2020
5.162
5.230
5.044
5.142
8,508,611
+0.02(+0.38%)
Sep 21, 2020
5.357
5.592
5.093
5.123
13,753,455
-0.43(-7.75%)
Sep 18, 2020
5.699
5.797
5.543
5.553
15,864,455
-0.09(-1.56%)
Sep 17, 2020
5.435
5.660
5.338
5.641
7,126,851
-0.01(-0.17%)
Sep 16, 2020
5.739
5.748
5.553
5.651
8,064,159
-0.02(-0.34%)
Sep 15, 2020
5.739
5.778
5.563
5.670
7,542,887
+0.09(+1.58%)
Sep 14, 2020
5.445
5.660
5.416
5.582
9,698,801
+0.25(+4.77%)
Sep 11, 2020
5.553
5.582
5.318
5.328
6,696,966
-0.17(-3.02%)
Sep 10, 2020
5.670
5.787
5.465
5.494
8,504,111
-0.10(-1.75%)
Sep 09, 2020
5.435
5.602
5.348
5.592
8,437,499
+0.26(+4.95%)
Sep 08, 2020
5.289
5.494
5.162
5.328
9,755,296
-0.13(-2.33%)
Sep 04, 2020
5.543
5.621
5.093
5.455
13,490,290
-0.17(-2.96%)
Sep 03, 2020
5.621
5.709
5.377
5.621
9,733,084
-0.11(-1.88%)
Sep 02, 2020
5.709
5.734
5.455
5.729
7,364,067
-0.11(-1.84%)
Sep 01, 2020
6.061
6.100
5.739
5.836
9,474,697
-0.05(-0.83%)
Aug 31, 2020
5.875
6.003
5.778
5.885
8,886,868
+0.12(+2.03%)
Aug 28, 2020
5.748
5.865
5.626
5.768
7,801,091
+0.20(+3.51%)
Aug 27, 2020
5.729
5.768
5.396
5.572
10,168,675
-0.07(-1.21%)
Aug 26, 2020
5.250
5.709
5.220
5.641
11,232,982
+0.33(+6.26%)
Aug 25, 2020
5.533
5.572
5.103
5.308
13,442,519
-0.25(-4.57%)
Aug 24, 2020
5.778
5.787
5.523
5.563
8,321,583
-0.12(-2.07%)
Aug 21, 2020
5.719
5.817
5.592
5.680
8,279,913
-0.21(-3.49%)
Aug 20, 2020
5.729
5.944
5.670
5.885
7,860,564
+0.13(+2.21%)
Aug 19, 2020
5.944
6.012
5.729
5.758
10,546,332
-0.27(-4.54%)
Aug 18, 2020
6.345
6.354
5.905
6.032
10,954,219
-0.19(-3.09%)
Aug 17, 2020
6.156
6.361
6.078
6.224
12,908,957
+0.32(+5.46%)
Aug 14, 2020
5.882
6.000
5.707
5.902
9,809,380
-0.07(-1.15%)
Aug 13, 2020
5.628
6.029
5.521
5.970
16,566,099
+0.46(+8.33%)
Aug 12, 2020
5.619
5.765
5.482
5.511
11,395,523
+0.01(+0.18%)
Aug 11, 2020
5.648
5.824
5.433
5.501
18,804,652
-0.59(-9.63%)
Aug 10, 2020
6.019
6.400
6.019
6.088
12,677,527
+0.11(+1.80%)
Aug 07, 2020
6.381
6.400
5.697
5.980
18,527,316
-0.52(-7.97%)
Aug 06, 2020
6.332
6.635
6.146
6.498
20,450,342
+0.22(+3.58%)
Aug 05, 2020
6.146
6.498
6.097
6.273
19,851,110
+0.36(+6.12%)
Aug 04, 2020
5.452
5.951
5.394
5.912
16,883,914
+0.45(+8.23%)
Aug 03, 2020
5.423
5.492
5.189
5.462
11,866,053
+0.07(+1.27%)
Jul 31, 2020
5.345
5.404
5.198
5.394
11,525,090
+0.17(+3.18%)
Jul 30, 2020
5.091
5.325
5.071
5.228
13,373,474
-0.17(-3.08%)
Jul 29, 2020
5.374
5.501
5.169
5.394
13,027,887
+0.06(+1.10%)
Jul 28, 2020
5.296
5.511
5.208
5.335
12,133,518
-0.05(-0.91%)
Jul 27, 2020
5.374
5.550
5.218
5.384
17,587,174
+0.30(+5.96%)
Jul 24, 2020
5.032
5.228
4.954
5.081
13,931,792
+0.07(+1.36%)
Jul 23, 2020
5.062
5.218
4.847
5.013
22,253,142
-0.20(-3.75%)
Jul 22, 2020
4.905
5.335
4.788
5.208
23,418,188
+0.34(+7.03%)
Jul 21, 2020
5.003
5.140
4.788
4.866
19,572,768
+0.14(+2.89%)
Jul 20, 2020
4.563
4.768
4.475
4.729
15,103,031
+0.26(+5.91%)
Jul 17, 2020
4.299
4.510
4.241
4.466
14,885,590
+0.32(+7.78%)
Jul 16, 2020
4.251
4.309
4.045
4.143
8,669,508
-0.18(-4.07%)
Jul 15, 2020
4.143
4.329
3.967
4.319
13,164,295
+0.19(+4.49%)
Jul 14, 2020
3.723
4.133
3.684
4.133
12,753,640
+0.39(+10.44%)
Jul 13, 2020
4.133
4.133
3.733
3.742
16,138,075
-0.19(-4.73%)
Jul 10, 2020
3.742
3.938
3.742
3.928
15,281,948
+0.22(+6.07%)
Jul 09, 2020
3.625
3.869
3.547
3.703
18,021,586
+0.19(+5.28%)
Jul 08, 2020
3.430
3.547
3.361
3.518
14,608,378
+0.21(+6.19%)
Jul 07, 2020
3.117
3.371
3.117
3.313
11,036,941
+0.12(+3.67%)
Jul 06, 2020
3.244
3.273
3.117
3.195
7,858,455
+0.08(+2.51%)
Jul 02, 2020
3.078
3.244
3.078
3.117
8,239,912
-0.03(-0.93%)
Jul 01, 2020
3.215
3.215
3.039
3.146
8,934,984
-0.05(-1.53%)
Jun 30, 2020
2.980
3.205
2.951
3.195
12,093,794
+0.20(+6.51%)
Jun 29, 2020
2.951
3.000
2.883
3.000
6,828,852
+0.11(+3.72%)
Jun 26, 2020
2.902
2.931
2.804
2.892
8,963,447
-0.02(-0.67%)
Jun 25, 2020
2.922
2.922
2.814
2.912
6,400,173
+0.05(+1.71%)
Jun 24, 2020
2.971
2.971
2.785
2.863
10,041,205
-0.14(-4.56%)
Jun 23, 2020
3.049
3.088
2.941
3.000
7,623,358
+0.04(+1.32%)
Jun 22, 2020
2.931
3.088
2.902
2.961
11,273,135
+0.18(+6.32%)
Jun 19, 2020
2.795
2.892
2.726
2.785
16,085,103
+0.09(+3.26%)
Jun 18, 2020
2.824
2.863
2.668
2.697
9,869,682
-0.17(-5.80%)
Jun 17, 2020
2.990
2.990
2.834
2.863
7,575,341
-0.13(-4.25%)
Jun 16, 2020
3.107
3.117
2.941
2.990
5,528,555
-0.07(-2.24%)
Jun 15, 2020
2.883
3.058
2.726
3.058
8,090,562
+0.03(+0.97%)
Jun 12, 2020
3.088
3.117
2.961
3.029
6,819,960
+0.04(+1.31%)
Jun 11, 2020
3.342
3.352
2.941
2.990
12,229,681
-0.37(-11.05%)
Jun 10, 2020
3.186
3.391
3.127
3.361
13,057,258
+0.27(+8.86%)
Jun 09, 2020
3.176
3.234
3.078
3.088
7,857,169
-0.15(-4.53%)
Jun 08, 2020
3.127
3.259
3.039
3.234
6,963,145
+0.13(+4.09%)
Jun 05, 2020
3.078
3.117
2.990
3.107
10,227,741
-0.10(-3.05%)
Jun 04, 2020
3.234
3.283
3.137
3.205
7,955,246
+0.01(+0.31%)
Jun 03, 2020
3.127
3.264
3.088
3.195
7,682,030
-0.02(-0.61%)
Jun 02, 2020
3.518
3.567
3.215
3.215
11,955,353
-0.29(-8.36%)
Jun 01, 2020
3.322
3.537
3.283
3.508
11,556,823
+0.26(+8.13%)
May 29, 2020
3.205
3.303
3.156
3.244
10,909,215
+0.17(+5.40%)
May 28, 2020
3.303
3.342
3.058
3.078
8,373,801
-0.12(-3.67%)
May 27, 2020
2.971
3.205
2.922
3.195
11,284,771
+0.14(+4.47%)
May 26, 2020
3.273
3.273
3.019
3.058
10,219,035
-0.21(-6.57%)
May 22, 2020
3.410
3.488
3.254
3.273
7,837,720
-0.09(-2.62%)
May 21, 2020
3.352
3.381
3.156
3.361
10,227,658
-0.09(-2.47%)
May 20, 2020
3.280
3.456
3.271
3.446
13,572,776
+0.18(+5.37%)
May 19, 2020
3.134
3.368
3.085
3.271
15,630,571
+0.20(+6.35%)
May 18, 2020
3.075
3.134
2.939
3.075
13,620,965
+0.16(+5.35%)
May 15, 2020
2.675
2.939
2.656
2.919
16,130,841
+0.34(+13.26%)
May 14, 2020
2.490
2.587
2.416
2.577
9,429,080
+0.07(+2.72%)
May 13, 2020
2.509
2.587
2.402
2.509
8,289,565
+0.04(+1.58%)
May 12, 2020
2.587
2.626
2.460
2.470
5,323,632
-0.02(-0.78%)
May 11, 2020
2.587
2.617
2.470
2.490
6,085,108
-0.11(-4.14%)
May 08, 2020
2.538
2.626
2.490
2.597
7,738,170
+0.15(+5.98%)
May 07, 2020
2.441
2.529
2.246
2.451
13,701,968
-0.06(-2.33%)
May 06, 2020
2.538
2.553
2.441
2.509
5,648,897
-0.07(-2.65%)
May 05, 2020
2.636
2.646
2.509
2.577
7,301,784
-0.07(-2.58%)
May 04, 2020
2.617
2.646
2.548
2.646
6,553,257
+0.01(+0.37%)
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
.