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 (%)
May 28, 2021
8.698
8.866
8.659
8.856
7,225,809
+0.03(+0.33%)
May 27, 2021
8.669
8.915
8.531
8.826
11,035,443
+0.16(+1.82%)
May 26, 2021
8.708
8.846
8.600
8.669
8,164,637
+0.03(+0.34%)
May 25, 2021
8.757
8.861
8.447
8.639
9,296,461
-0.09(-1.01%)
May 24, 2021
8.610
8.826
8.531
8.728
7,372,217
+0.19(+2.19%)
May 21, 2021
8.610
8.993
8.433
8.541
11,117,724
-0.01(-0.12%)
May 20, 2021
8.541
8.679
8.334
8.551
7,744,046
+0.04(+0.46%)
May 19, 2021
8.511
8.767
8.300
8.511
12,653,775
-0.17(-1.91%)
May 18, 2021
8.550
8.815
8.078
8.677
15,289,838
+0.02(+0.23%)
May 17, 2021
7.596
8.726
7.518
8.658
24,825,020
+1.23(+16.53%)
May 14, 2021
7.174
7.469
7.115
7.429
9,520,387
+0.42(+6.03%)
May 13, 2021
7.076
7.105
6.859
7.007
7,403,595
-0.07(-0.97%)
May 12, 2021
7.292
7.419
7.036
7.076
7,143,489
-0.23(-3.10%)
May 11, 2021
6.820
7.331
6.722
7.302
12,735,455
+0.27(+3.77%)
May 10, 2021
7.400
7.528
7.026
7.036
12,227,588
-0.12(-1.65%)
May 07, 2021
7.184
7.243
6.643
7.154
14,992,376
-0.01(-0.14%)
May 06, 2021
6.299
7.193
6.299
7.164
25,632,026
+1.02(+16.64%)
May 05, 2021
6.152
6.181
5.955
6.142
6,219,763
+0.00(+0.00%)
May 04, 2021
6.299
6.427
6.103
6.142
9,102,760
-0.18(-2.80%)
May 03, 2021
5.965
6.358
5.916
6.319
12,541,086
+0.51(+8.80%)
Apr 30, 2021
5.906
6.034
5.739
5.808
11,794,110
-0.12(-1.99%)
Apr 29, 2021
6.299
6.319
5.739
5.926
12,623,865
-0.41(-6.51%)
Apr 28, 2021
6.103
6.378
6.034
6.338
5,627,568
+0.18(+2.87%)
Apr 27, 2021
6.338
6.447
6.152
6.162
4,882,448
-0.17(-2.64%)
Apr 26, 2021
6.338
6.378
6.211
6.329
3,949,885
+0.07(+1.10%)
Apr 23, 2021
6.260
6.368
6.157
6.260
4,984,681
+0.08(+1.27%)
Apr 22, 2021
6.358
6.368
6.142
6.181
7,582,988
-0.26(-3.97%)
Apr 21, 2021
6.103
6.456
6.053
6.437
11,442,652
+0.36(+5.99%)
Apr 20, 2021
6.044
6.142
5.985
6.073
6,163,008
-0.02(-0.32%)
Apr 19, 2021
6.240
6.260
6.024
6.093
4,912,111
-0.18(-2.82%)
Apr 16, 2021
6.555
6.584
6.216
6.270
5,733,019
-0.14(-2.15%)
Apr 15, 2021
6.162
6.565
6.132
6.407
10,209,412
+0.37(+6.19%)
Apr 14, 2021
6.024
6.142
5.936
6.034
5,072,257
+0.00(+0.00%)
Apr 13, 2021
5.985
6.112
5.965
6.034
6,583,756
+0.20(+3.37%)
Apr 12, 2021
5.926
5.985
5.769
5.837
4,726,475
-0.12(-1.98%)
Apr 09, 2021
5.945
6.059
5.906
5.955
6,705,024
-0.27(-4.27%)
Apr 08, 2021
6.103
6.280
6.034
6.221
8,065,883
+0.32(+5.50%)
Apr 07, 2021
6.034
6.044
5.857
5.896
4,443,609
-0.16(-2.60%)
Apr 06, 2021
5.896
6.171
5.896
6.053
7,493,847
+0.27(+4.58%)
Apr 05, 2021
5.886
5.936
5.729
5.788
5,317,986
-0.04(-0.67%)
Apr 01, 2021
5.749
5.891
5.690
5.827
5,938,573
+0.24(+4.22%)
Mar 31, 2021
5.444
5.660
5.366
5.592
8,792,351
+0.22(+4.02%)
Mar 30, 2021
5.425
5.533
5.316
5.375
6,707,250
-0.21(-3.70%)
Mar 29, 2021
5.729
5.818
5.415
5.582
7,699,571
-0.26(-4.38%)
Mar 26, 2021
5.778
5.867
5.680
5.837
6,159,085
+0.09(+1.54%)
Mar 25, 2021
5.542
5.769
5.493
5.749
7,500,334
+0.13(+2.27%)
Mar 24, 2021
5.926
6.014
5.621
5.621
9,929,121
-0.19(-3.21%)
Mar 23, 2021
6.122
6.162
5.749
5.808
9,745,179
-0.41(-6.64%)
Mar 22, 2021
6.378
6.525
6.162
6.221
6,530,165
-0.17(-2.62%)
Mar 19, 2021
6.525
6.574
6.348
6.388
21,241,854
-0.14(-2.11%)
Mar 18, 2021
6.623
6.830
6.466
6.525
7,741,244
-0.25(-3.63%)
Mar 17, 2021
6.407
6.859
6.348
6.771
8,693,326
+0.29(+4.55%)
Mar 16, 2021
6.643
6.653
6.388
6.476
7,899,894
-0.21(-3.09%)
Mar 15, 2021
6.456
6.732
6.368
6.682
8,550,285
+0.29(+4.62%)
Mar 12, 2021
6.152
6.437
6.063
6.388
6,810,141
+0.02(+0.31%)
Mar 11, 2021
6.260
6.407
6.181
6.368
8,936,123
+0.21(+3.35%)
Mar 10, 2021
5.896
6.230
5.877
6.162
8,505,202
+0.27(+4.50%)
Mar 09, 2021
5.955
6.014
5.729
5.896
9,113,857
+0.26(+4.53%)
Mar 08, 2021
5.788
5.827
5.562
5.641
7,285,617
-0.15(-2.55%)
Mar 05, 2021
5.660
5.798
5.218
5.788
12,644,411
+0.18(+3.13%)
Mar 04, 2021
5.769
5.936
5.406
5.613
14,882,412
-0.19(-3.21%)
Mar 03, 2021
5.858
5.966
5.671
5.799
13,407,630
-0.20(-3.27%)
Mar 02, 2021
6.103
6.260
5.985
5.995
15,222,616
-0.10(-1.61%)
Mar 01, 2021
6.564
6.682
6.034
6.093
11,797,484
-0.31(-4.90%)
Feb 26, 2021
6.564
6.657
6.174
6.407
11,922,046
-0.35(-5.22%)
Feb 25, 2021
7.133
7.251
6.692
6.761
13,730,370
-0.46(-6.39%)
Feb 24, 2021
6.662
7.300
6.554
7.222
15,090,950
+0.49(+7.29%)
Feb 23, 2021
6.574
6.790
6.280
6.731
12,548,706
-0.04(-0.58%)
Feb 22, 2021
6.103
6.859
6.034
6.770
16,700,938
+0.79(+13.30%)
Feb 19, 2021
5.554
6.025
5.554
5.976
13,567,671
+0.42(+7.60%)
Feb 18, 2021
5.799
5.936
5.544
5.554
8,852,420
-0.33(-5.67%)
Feb 17, 2021
5.897
5.956
5.760
5.887
9,041,315
-0.13(-2.12%)
Feb 16, 2021
6.005
6.201
5.887
6.015
8,015,171
-0.04(-0.65%)
Feb 12, 2021
5.868
6.182
5.730
6.054
6,982,723
+0.11(+1.82%)
Feb 11, 2021
6.093
6.113
5.799
5.946
6,951,353
-0.12(-1.94%)
Feb 10, 2021
6.329
6.368
5.917
6.064
7,093,264
-0.21(-3.29%)
Feb 09, 2021
6.388
6.388
6.123
6.270
8,931,963
-0.09(-1.39%)
Feb 08, 2021
6.329
6.447
6.231
6.358
11,260,519
+0.35(+5.88%)
Feb 05, 2021
5.868
6.044
5.653
6.005
10,471,485
+0.27(+4.79%)
Feb 04, 2021
5.397
5.789
5.132
5.730
18,058,118
+0.00(+0.00%)
Feb 03, 2021
5.936
6.074
5.720
5.730
11,219,149
-0.08(-1.35%)
Feb 02, 2021
6.397
6.407
5.671
5.809
26,576,636
-1.35(-18.90%)
Feb 01, 2021
7.094
8.291
6.604
7.163
62,978,004
+1.58(+28.30%)
Jan 29, 2021
5.985
6.221
5.554
5.583
18,739,972
+0.07(+1.25%)
Jan 28, 2021
5.249
5.789
5.249
5.514
25,160,666
+0.80(+17.08%)
Jan 27, 2021
4.798
4.877
4.572
4.710
10,250,925
-0.27(-5.51%)
Jan 26, 2021
5.083
5.132
4.965
4.985
5,593,230
-0.05(-0.97%)
Jan 25, 2021
5.318
5.377
4.886
5.034
11,654,998
-0.26(-4.82%)
Jan 22, 2021
5.171
5.387
5.083
5.289
7,090,855
-0.10(-1.82%)
Jan 21, 2021
5.485
5.534
5.289
5.387
7,686,162
-0.10(-1.79%)
Jan 20, 2021
5.357
5.632
5.338
5.485
12,247,295
+0.21(+3.90%)
Jan 19, 2021
5.387
5.397
5.161
5.279
9,465,281
+0.07(+1.32%)
Jan 15, 2021
5.622
5.632
5.181
5.210
15,340,180
-0.53(-9.23%)
Jan 14, 2021
5.760
5.877
5.652
5.740
7,873,523
+0.06(+1.04%)
Jan 13, 2021
5.926
5.936
5.613
5.681
10,327,310
-0.30(-5.08%)
Jan 12, 2021
5.819
6.005
5.671
5.985
10,474,596
+0.12(+2.01%)
Jan 11, 2021
5.711
5.966
5.652
5.868
7,718,902
-0.10(-1.64%)
Jan 08, 2021
6.456
6.456
5.831
5.966
17,007,412
-0.74(-10.98%)
Jan 07, 2021
6.790
6.918
6.594
6.702
8,590,971
-0.14(-2.01%)
Jan 06, 2021
6.790
6.849
6.564
6.839
10,146,456
+0.01(+0.14%)
Jan 05, 2021
6.770
6.868
6.554
6.829
9,221,564
+0.17(+2.50%)
Jan 04, 2021
6.711
6.927
6.515
6.662
14,679,801
+0.30(+4.78%)
Dec 31, 2020
6.358
6.358
6.358
9,730,433
-0.17(-2.56%)
Dec 30, 2020
6.025
6.545
6.005
6.525
9,730,433
+0.49(+8.13%)
Dec 29, 2020
6.133
6.172
5.877
6.034
7,259,280
-0.11(-1.76%)
Dec 28, 2020
6.290
6.515
6.133
6.142
9,819,954
+0.02(+0.32%)
Dec 24, 2020
5.936
6.172
5.814
6.123
6,283,176
+0.20(+3.31%)
Dec 23, 2020
5.877
6.034
5.828
5.926
5,032,665
+0.14(+2.37%)
Dec 22, 2020
6.093
6.123
5.711
5.789
8,179,937
-0.31(-5.14%)
Dec 21, 2020
6.064
6.221
5.995
6.103
10,886,967
+0.12(+1.97%)
Dec 18, 2020
6.290
6.290
5.966
5.985
17,979,990
-0.29(-4.69%)
Dec 17, 2020
5.936
6.348
5.917
6.280
18,241,232
+0.57(+9.97%)
Dec 16, 2020
5.465
5.740
5.456
5.711
12,051,517
+0.39(+7.38%)
Dec 15, 2020
5.073
5.348
5.034
5.318
9,204,931
+0.40(+8.18%)
Dec 14, 2020
5.014
5.102
4.906
4.916
5,419,821
-0.08(-1.57%)
Dec 11, 2020
5.092
5.181
4.965
4.994
4,754,448
-0.13(-2.49%)
Dec 10, 2020
5.024
5.200
5.004
5.122
6,179,710
+0.16(+3.16%)
Dec 09, 2020
5.171
5.200
4.886
4.965
7,261,824
-0.26(-4.89%)
Dec 08, 2020
5.279
5.318
5.171
5.220
6,508,222
-0.02(-0.37%)
Dec 07, 2020
5.053
5.299
4.994
5.240
7,096,838
+0.16(+3.09%)
Dec 04, 2020
5.043
5.151
4.985
5.083
6,874,489
+0.11(+2.17%)
Dec 03, 2020
5.151
5.171
4.935
4.975
5,771,564
-0.15(-2.87%)
Dec 02, 2020
5.073
5.142
4.926
5.122
7,519,395
+0.05(+0.97%)
Dec 01, 2020
4.955
5.083
4.886
5.073
10,607,389
+0.38(+8.16%)
Nov 30, 2020
4.621
4.808
4.592
4.690
12,171,212
-0.01(-0.21%)
Nov 27, 2020
4.661
4.749
4.602
4.700
4,855,752
-0.03(-0.62%)
Nov 25, 2020
4.680
4.769
4.661
4.729
7,034,801
+0.12(+2.55%)
Nov 24, 2020
4.631
4.778
4.563
4.612
10,907,112
-0.18(-3.69%)
Nov 23, 2020
4.975
5.024
4.739
4.788
9,000,398
-0.26(-5.24%)
Nov 20, 2020
5.024
5.161
5.014
5.053
8,669,216
+0.10(+1.98%)
Nov 19, 2020
4.867
4.965
4.798
4.955
6,633,208
+0.04(+0.80%)
Nov 18, 2020
5.142
5.161
4.906
4.916
6,983,573
-0.26(-4.93%)
Nov 17, 2020
5.406
5.446
5.102
5.171
7,336,672
-0.31(-5.58%)
Nov 16, 2020
5.173
5.496
5.143
5.476
8,122,069
+0.25(+4.88%)
Nov 13, 2020
5.261
5.310
5.178
5.222
4,960,335
+0.11(+2.11%)
Nov 12, 2020
4.957
5.241
4.928
5.114
7,534,655
+0.19(+3.78%)
Nov 11, 2020
5.026
5.075
4.879
4.928
7,123,645
-0.23(-4.37%)
Nov 10, 2020
5.094
5.241
4.938
5.153
8,312,860
+0.07(+1.35%)
Nov 09, 2020
5.036
5.173
4.840
5.085
11,793,339
-0.39(-7.16%)
Nov 06, 2020
5.496
5.623
5.359
5.476
9,498,693
+0.09(+1.64%)
Nov 05, 2020
4.977
5.457
4.957
5.388
11,343,612
+0.72(+15.30%)
Nov 04, 2020
4.898
4.947
4.663
4.673
6,709,946
-0.31(-6.29%)
Nov 03, 2020
4.849
5.006
4.771
4.987
6,837,941
+0.24(+4.95%)
Nov 02, 2020
4.575
4.761
4.506
4.751
6,758,885
+0.26(+5.90%)
Oct 30, 2020
4.614
4.614
4.234
4.487
14,186,692
-0.03(-0.65%)
Oct 29, 2020
4.389
4.565
4.320
4.516
7,063,642
-0.02(-0.43%)
Oct 28, 2020
4.751
4.781
4.477
4.536
10,500,005
-0.44(-8.86%)
Oct 27, 2020
4.987
5.026
4.928
4.977
5,085,823
+0.00(+0.00%)
Oct 26, 2020
4.967
5.073
4.908
4.977
7,413,001
-0.07(-1.36%)
Oct 23, 2020
5.143
5.182
4.996
5.045
5,388,438
-0.10(-1.90%)
Oct 22, 2020
5.045
5.173
4.996
5.143
8,129,751
+0.00(+0.00%)
Oct 21, 2020
5.173
5.320
5.094
5.143
6,752,433
+0.04(+0.77%)
Oct 20, 2020
5.075
5.182
5.016
5.104
4,593,164
+0.05(+0.97%)
Oct 19, 2020
5.280
5.310
5.036
5.055
5,852,253
-0.14(-2.64%)
Oct 16, 2020
5.310
5.369
5.182
5.192
4,159,659
-0.14(-2.57%)
Oct 15, 2020
5.163
5.359
5.124
5.329
4,666,411
-0.02(-0.37%)
Oct 14, 2020
5.418
5.427
5.310
5.349
5,575,350
+0.05(+0.92%)
Oct 13, 2020
5.310
5.349
5.124
5.300
5,274,624
-0.13(-2.35%)
Oct 12, 2020
5.447
5.486
5.320
5.427
6,290,221
+0.01(+0.18%)
Oct 09, 2020
5.261
5.418
5.153
5.418
8,597,574
+0.32(+6.35%)
Oct 08, 2020
5.114
5.153
4.996
5.094
4,425,180
+0.04(+0.78%)
Oct 07, 2020
5.026
5.094
4.898
5.055
7,570,825
+0.14(+2.79%)
Oct 06, 2020
5.212
5.251
4.908
4.918
10,868,447
-0.26(-5.10%)
Oct 05, 2020
5.045
5.241
5.026
5.182
7,029,465
+0.21(+4.13%)
Oct 02, 2020
5.016
5.126
4.929
4.977
6,807,893
-0.13(-2.50%)
Oct 01, 2020
5.036
5.133
4.918
5.104
8,103,323
+0.13(+2.56%)
Sep 30, 2020
4.918
5.065
4.879
4.977
7,269,477
+0.01(+0.20%)
Sep 29, 2020
4.957
5.026
4.849
4.967
6,739,125
+0.11(+2.22%)
Sep 28, 2020
4.947
4.987
4.800
4.859
6,978,236
+0.04(+0.81%)
Sep 25, 2020
4.791
4.868
4.614
4.820
6,472,679
-0.05(-1.01%)
Sep 24, 2020
4.555
4.947
4.506
4.869
8,331,043
+0.24(+5.30%)
Sep 23, 2020
5.036
5.133
4.614
4.624
14,991,182
-0.53(-10.27%)
Sep 22, 2020
5.173
5.241
5.055
5.153
8,490,677
+0.02(+0.38%)
Sep 21, 2020
5.369
5.604
5.104
5.133
13,724,468
-0.43(-7.75%)
Sep 18, 2020
5.711
5.809
5.555
5.565
15,831,018
-0.09(-1.56%)
Sep 17, 2020
5.447
5.672
5.349
5.653
7,111,829
-0.01(-0.17%)
Sep 16, 2020
5.751
5.760
5.565
5.662
8,047,162
-0.02(-0.34%)
Sep 15, 2020
5.751
5.790
5.574
5.682
7,526,989
+0.09(+1.58%)
Sep 14, 2020
5.457
5.672
5.427
5.594
9,678,359
+0.25(+4.77%)
Sep 11, 2020
5.565
5.594
5.329
5.339
6,682,851
-0.17(-3.02%)
Sep 10, 2020
5.682
5.800
5.476
5.506
8,486,187
-0.10(-1.75%)
Sep 09, 2020
5.447
5.614
5.359
5.604
8,419,716
+0.26(+4.95%)
Sep 08, 2020
5.300
5.506
5.173
5.339
9,734,735
-0.13(-2.33%)
Sep 04, 2020
5.555
5.633
5.104
5.467
13,461,857
-0.17(-2.96%)
Sep 03, 2020
5.633
5.721
5.388
5.633
9,712,569
-0.11(-1.88%)
Sep 02, 2020
5.721
5.746
5.467
5.741
7,348,546
-0.11(-1.84%)
Sep 01, 2020
6.074
6.113
5.751
5.849
9,454,728
-0.05(-0.83%)
Aug 31, 2020
5.888
6.015
5.790
5.898
8,868,138
+0.12(+2.03%)
Aug 28, 2020
5.760
5.878
5.638
5.780
7,784,649
+0.20(+3.51%)
Aug 27, 2020
5.741
5.780
5.408
5.584
10,147,243
-0.07(-1.21%)
Aug 26, 2020
5.261
5.721
5.231
5.653
11,209,307
+0.33(+6.26%)
Aug 25, 2020
5.545
5.584
5.114
5.320
13,414,186
-0.25(-4.57%)
Aug 24, 2020
5.790
5.800
5.535
5.574
8,304,044
-0.12(-2.07%)
Aug 21, 2020
5.731
5.829
5.604
5.692
8,262,462
-0.21(-3.49%)
Aug 20, 2020
5.741
5.956
5.682
5.898
7,843,996
+0.13(+2.21%)
Aug 19, 2020
5.956
6.025
5.741
5.770
10,524,104
-0.27(-4.54%)
Aug 18, 2020
6.358
6.368
5.917
6.045
10,931,131
-0.19(-3.10%)
Aug 17, 2020
6.170
6.375
6.091
6.238
12,880,736
+0.32(+5.46%)
Aug 14, 2020
5.895
6.013
5.719
5.915
9,787,935
-0.07(-1.15%)
Aug 13, 2020
5.641
6.042
5.533
5.983
16,529,883
+0.46(+8.33%)
Aug 12, 2020
5.631
5.778
5.494
5.523
11,370,610
+0.01(+0.18%)
Aug 11, 2020
5.660
5.837
5.445
5.513
18,763,542
-0.59(-9.63%)
Aug 10, 2020
6.032
6.414
6.032
6.101
12,649,812
+0.11(+1.80%)
Aug 07, 2020
6.395
6.414
5.709
5.993
18,486,812
-0.52(-7.97%)
Aug 06, 2020
6.346
6.649
6.160
6.512
20,405,634
+0.23(+3.58%)
Aug 05, 2020
6.160
6.512
6.111
6.287
19,807,712
+0.36(+6.12%)
Aug 04, 2020
5.464
5.964
5.406
5.925
16,847,002
+0.45(+8.23%)
Aug 03, 2020
5.435
5.504
5.200
5.474
11,840,112
+0.07(+1.27%)
Jul 31, 2020
5.357
5.415
5.210
5.406
11,499,894
+0.17(+3.18%)
Jul 30, 2020
5.102
5.337
5.082
5.239
13,344,238
-0.17(-3.08%)
Jul 29, 2020
5.386
5.513
5.180
5.406
12,999,406
+0.06(+1.10%)
Jul 28, 2020
5.308
5.523
5.220
5.347
12,106,992
-0.05(-0.91%)
Jul 27, 2020
5.386
5.562
5.229
5.396
17,548,726
+0.30(+5.96%)
Jul 24, 2020
5.043
5.239
4.965
5.092
13,901,335
+0.07(+1.36%)
Jul 23, 2020
5.073
5.229
4.857
5.024
22,204,494
-0.20(-3.75%)
Jul 22, 2020
4.916
5.347
4.799
5.220
23,366,992
+0.34(+7.03%)
Jul 21, 2020
5.014
5.151
4.799
4.877
19,529,980
+0.14(+2.89%)
Jul 20, 2020
4.573
4.779
4.485
4.740
15,070,013
+0.26(+5.91%)
Jul 17, 2020
4.309
4.519
4.250
4.475
14,853,047
+0.32(+7.78%)
Jul 16, 2020
4.260
4.319
4.054
4.152
8,650,555
-0.18(-4.07%)
Jul 15, 2020
4.152
4.338
3.976
4.328
13,135,515
+0.19(+4.49%)
Jul 14, 2020
3.731
4.142
3.692
4.142
12,725,758
+0.39(+10.44%)
Jul 13, 2020
4.142
4.142
3.741
3.751
16,102,795
-0.19(-4.73%)
Jul 10, 2020
3.751
3.947
3.751
3.937
15,248,539
+0.23(+6.07%)
Jul 09, 2020
3.633
3.878
3.555
3.712
17,982,188
+0.19(+5.28%)
Jul 08, 2020
3.437
3.555
3.369
3.525
14,576,442
+0.21(+6.19%)
Jul 07, 2020
3.124
3.379
3.124
3.320
11,012,812
+0.12(+3.67%)
Jul 06, 2020
3.251
3.281
3.124
3.202
7,841,275
+0.08(+2.51%)
Jul 02, 2020
3.085
3.251
3.085
3.124
8,221,898
-0.03(-0.93%)
Jul 01, 2020
3.222
3.222
3.046
3.153
8,915,450
-0.05(-1.53%)
Jun 30, 2020
2.987
3.212
2.957
3.202
12,067,355
+0.20(+6.51%)
Jun 29, 2020
2.957
3.006
2.889
3.006
6,813,923
+0.11(+3.72%)
Jun 26, 2020
2.908
2.938
2.811
2.899
8,943,852
-0.02(-0.67%)
Jun 25, 2020
2.928
2.928
2.820
2.918
6,386,181
+0.05(+1.71%)
Jun 24, 2020
2.977
2.977
2.791
2.869
10,019,253
-0.14(-4.56%)
Jun 23, 2020
3.055
3.095
2.948
3.006
7,606,692
+0.04(+1.32%)
Jun 22, 2020
2.938
3.095
2.908
2.967
11,248,490
+0.18(+6.32%)
Jun 19, 2020
2.801
2.899
2.732
2.791
16,049,938
+0.09(+3.26%)
Jun 18, 2020
2.830
2.869
2.673
2.703
9,848,105
-0.17(-5.80%)
Jun 17, 2020
2.997
2.997
2.840
2.869
7,558,780
-0.13(-4.25%)
Jun 16, 2020
3.114
3.124
2.948
2.997
5,516,469
-0.07(-2.24%)
Jun 15, 2020
2.889
3.065
2.732
3.065
8,072,875
+0.03(+0.97%)
Jun 12, 2020
3.095
3.124
2.967
3.036
6,805,051
+0.04(+1.31%)
Jun 11, 2020
3.349
3.359
2.948
2.997
12,202,945
-0.37(-11.05%)
Jun 10, 2020
3.192
3.398
3.134
3.369
13,028,712
+0.27(+8.86%)
Jun 09, 2020
3.183
3.241
3.085
3.095
7,839,992
-0.15(-4.53%)
Jun 08, 2020
3.134
3.266
3.046
3.241
6,947,922
+0.13(+4.09%)
Jun 05, 2020
3.085
3.124
2.997
3.114
10,205,381
-0.10(-3.05%)
Jun 04, 2020
3.241
3.290
3.144
3.212
7,937,854
+0.01(+0.31%)
Jun 03, 2020
3.134
3.271
3.095
3.202
7,665,236
-0.02(-0.61%)
Jun 02, 2020
3.525
3.574
3.222
3.222
11,929,217
-0.29(-8.36%)
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
.