Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.