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
)
5.890
+0.040 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020
5.355
5.414
5.208
5.404
11,503,711
+0.17(+3.18%)
Jul 30, 2020
5.100
5.335
5.081
5.237
13,348,666
-0.17(-3.08%)
Jul 29, 2020
5.384
5.512
5.179
5.404
13,003,721
+0.06(+1.10%)
Jul 28, 2020
5.306
5.521
5.218
5.345
12,111,010
-0.05(-0.91%)
Jul 27, 2020
5.384
5.561
5.228
5.394
17,554,550
+0.30(+5.96%)
Jul 24, 2020
5.042
5.237
4.963
5.091
13,905,948
+0.07(+1.36%)
Jul 23, 2020
5.071
5.228
4.856
5.022
22,211,864
-0.20(-3.75%)
Jul 22, 2020
4.914
5.345
4.797
5.218
23,374,748
+0.34(+7.03%)
Jul 21, 2020
5.012
5.149
4.797
4.875
19,536,460
+0.14(+2.89%)
Jul 20, 2020
4.572
4.777
4.484
4.738
15,075,015
+0.26(+5.91%)
Jul 17, 2020
4.307
4.518
4.249
4.474
14,857,977
+0.32(+7.78%)
Jul 16, 2020
4.258
4.317
4.053
4.151
8,653,426
-0.18(-4.07%)
Jul 15, 2020
4.151
4.337
3.975
4.327
13,139,875
+0.19(+4.49%)
Jul 14, 2020
3.730
4.141
3.691
4.141
12,729,982
+0.39(+10.44%)
Jul 13, 2020
4.141
4.141
3.740
3.749
16,108,139
-0.19(-4.73%)
Jul 10, 2020
3.749
3.945
3.749
3.935
15,253,600
+0.23(+6.07%)
Jul 09, 2020
3.632
3.877
3.554
3.710
17,988,156
+0.19(+5.28%)
Jul 08, 2020
3.436
3.554
3.368
3.524
14,581,280
+0.21(+6.19%)
Jul 07, 2020
3.123
3.377
3.123
3.319
11,016,467
+0.12(+3.67%)
Jul 06, 2020
3.250
3.280
3.123
3.201
7,843,877
+0.08(+2.51%)
Jul 02, 2020
3.084
3.250
3.084
3.123
8,224,626
-0.03(-0.93%)
Jul 01, 2020
3.221
3.221
3.045
3.152
8,918,409
-0.05(-1.53%)
Jun 30, 2020
2.986
3.211
2.956
3.201
12,071,360
+0.20(+6.51%)
Jun 29, 2020
2.956
3.005
2.888
3.005
6,816,184
+0.11(+3.72%)
Jun 26, 2020
2.908
2.937
2.810
2.898
8,946,820
-0.02(-0.67%)
Jun 25, 2020
2.927
2.927
2.819
2.917
6,388,301
+0.05(+1.71%)
Jun 24, 2020
2.976
2.976
2.790
2.868
10,022,578
-0.14(-4.56%)
Jun 23, 2020
3.054
3.094
2.947
3.005
7,609,217
+0.04(+1.32%)
Jun 22, 2020
2.937
3.094
2.908
2.966
11,252,223
+0.18(+6.32%)
Jun 19, 2020
2.800
2.898
2.731
2.790
16,055,265
+0.09(+3.26%)
Jun 18, 2020
2.829
2.868
2.673
2.702
9,851,374
-0.17(-5.80%)
Jun 17, 2020
2.996
2.996
2.839
2.868
7,561,288
-0.13(-4.25%)
Jun 16, 2020
3.113
3.123
2.947
2.996
5,518,300
-0.07(-2.24%)
Jun 15, 2020
2.888
3.064
2.731
3.064
8,075,554
+0.03(+0.97%)
Jun 12, 2020
3.094
3.123
2.966
3.035
6,807,309
+0.04(+1.31%)
Jun 11, 2020
3.348
3.358
2.947
2.996
12,206,995
-0.37(-11.05%)
Jun 10, 2020
3.191
3.397
3.133
3.368
13,033,036
+0.27(+8.86%)
Jun 09, 2020
3.182
3.240
3.084
3.094
7,842,594
-0.15(-4.53%)
Jun 08, 2020
3.133
3.265
3.045
3.240
6,950,228
+0.13(+4.09%)
Jun 05, 2020
3.084
3.123
2.996
3.113
10,208,768
-0.10(-3.05%)
Jun 04, 2020
3.240
3.289
3.142
3.211
7,940,489
+0.01(+0.31%)
Jun 03, 2020
3.133
3.270
3.094
3.201
7,667,780
-0.02(-0.61%)
Jun 02, 2020
3.524
3.573
3.221
3.221
11,933,176
-0.29(-8.36%)
Jun 01, 2020
3.328
3.544
3.289
3.514
11,535,385
+0.26(+8.13%)
May 29, 2020
3.211
3.309
3.162
3.250
10,888,978
+0.17(+5.40%)
May 28, 2020
3.309
3.348
3.064
3.084
8,358,268
-0.12(-3.67%)
May 27, 2020
2.976
3.211
2.927
3.201
11,263,838
+0.14(+4.47%)
May 26, 2020
3.280
3.280
3.025
3.064
10,200,079
-0.22(-6.57%)
May 22, 2020
3.417
3.495
3.260
3.280
7,823,181
-0.09(-2.62%)
May 21, 2020
3.358
3.387
3.162
3.368
10,208,686
-0.09(-2.48%)
May 20, 2020
3.287
3.463
3.277
3.453
13,545,684
+0.18(+5.37%)
May 19, 2020
3.140
3.375
3.091
3.277
15,599,371
+0.20(+6.35%)
May 18, 2020
3.082
3.140
2.945
3.082
13,593,776
+0.16(+5.35%)
May 15, 2020
2.680
2.945
2.661
2.925
16,098,643
+0.34(+13.26%)
May 14, 2020
2.495
2.592
2.421
2.583
9,410,259
+0.07(+2.72%)
May 13, 2020
2.514
2.592
2.407
2.514
8,273,018
+0.04(+1.58%)
May 12, 2020
2.592
2.632
2.465
2.475
5,313,006
-0.02(-0.78%)
May 11, 2020
2.592
2.622
2.475
2.495
6,072,961
-0.11(-4.14%)
May 08, 2020
2.543
2.632
2.495
2.602
7,722,724
+0.15(+5.98%)
May 07, 2020
2.446
2.534
2.250
2.455
13,674,618
-0.06(-2.33%)
May 06, 2020
2.543
2.558
2.446
2.514
5,637,621
-0.07(-2.65%)
May 05, 2020
2.641
2.651
2.514
2.583
7,287,209
-0.07(-2.58%)
May 04, 2020
2.622
2.651
2.553
2.651
6,540,177
+0.01(+0.37%)
May 01, 2020
2.504
2.661
2.465
2.641
9,001,616
+0.07(+2.66%)
Apr 30, 2020
2.690
2.700
2.534
2.573
9,167,795
-0.11(-4.01%)
Apr 29, 2020
2.465
2.710
2.465
2.680
12,070,121
+0.24(+10.04%)
Apr 28, 2020
2.465
2.475
2.358
2.436
5,522,821
-0.01(-0.40%)
Apr 27, 2020
2.436
2.475
2.328
2.446
6,213,147
+0.03(+1.21%)
Apr 24, 2020
2.504
2.543
2.318
2.416
9,029,625
+0.00(+0.00%)
Apr 23, 2020
2.446
2.583
2.377
2.416
11,200,275
+0.07(+2.92%)
Apr 22, 2020
2.328
2.397
2.299
2.348
8,654,361
+0.13(+5.73%)
Apr 21, 2020
2.152
2.260
2.113
2.221
6,597,681
-0.06(-2.58%)
Apr 20, 2020
2.172
2.299
2.172
2.279
6,860,932
+0.16(+7.37%)
Apr 17, 2020
2.250
2.328
2.094
2.123
15,759,063
-0.21(-8.82%)
Apr 16, 2020
2.270
2.397
2.221
2.328
11,550,747
+0.15(+6.73%)
Apr 15, 2020
2.182
2.367
2.094
2.182
9,633,723
-0.13(-5.51%)
Apr 14, 2020
2.348
2.446
2.191
2.309
16,167,472
+0.01(+0.43%)
Apr 13, 2020
2.084
2.289
1.927
2.299
11,676,689
+0.24(+11.90%)
Apr 09, 2020
1.898
2.064
1.883
2.054
12,412,847
+0.26(+14.75%)
Apr 08, 2020
1.780
1.839
1.761
1.790
6,458,416
+0.03(+1.67%)
Apr 07, 2020
1.917
1.947
1.702
1.761
8,360,847
-0.07(-3.74%)
Apr 06, 2020
1.761
1.868
1.751
1.829
9,709,214
+0.17(+10.00%)
Apr 03, 2020
1.780
1.780
1.624
1.663
6,378,001
-0.04(-2.30%)
Apr 02, 2020
1.722
1.810
1.683
1.702
8,012,637
+0.05(+2.96%)
Apr 01, 2020
1.732
1.790
1.643
1.653
8,859,855
-0.13(-7.14%)
Mar 31, 2020
1.859
1.932
1.732
1.780
8,103,160
-0.03(-1.62%)
Mar 30, 2020
1.868
2.035
1.771
1.810
8,229,684
-0.07(-3.65%)
Mar 27, 2020
2.054
2.103
1.859
1.878
7,072,902
-0.25(-11.93%)
Mar 26, 2020
2.299
2.470
2.054
2.133
11,569,543
-0.09(-3.96%)
Mar 25, 2020
2.005
2.289
1.878
2.221
10,969,157
+0.20(+9.66%)
Mar 24, 2020
1.966
2.094
1.820
2.025
14,196,844
+0.23(+13.12%)
Mar 23, 2020
1.780
1.829
1.634
1.790
10,261,114
+0.17(+10.24%)
Mar 20, 2020
1.859
1.859
1.565
1.624
15,434,510
-0.12(-6.74%)
Mar 19, 2020
1.634
2.054
1.409
1.741
14,966,878
+0.17(+10.56%)
Mar 18, 2020
1.937
2.162
1.516
1.575
11,836,466
-0.50(-24.06%)
Mar 17, 2020
1.663
2.152
1.643
2.074
19,438,350
+0.41(+24.71%)
Mar 16, 2020
1.487
1.761
1.370
1.663
13,095,741
+0.01(+0.59%)
Mar 13, 2020
1.732
1.820
1.614
1.653
13,071,050
+0.00(+0.00%)
Mar 12, 2020
1.849
1.905
1.634
1.653
12,289,455
-0.34(-17.16%)
Mar 11, 2020
2.162
2.191
1.957
1.996
11,101,274
-0.23(-10.53%)
Mar 10, 2020
2.279
2.279
2.035
2.230
9,822,301
+0.03(+1.33%)
Mar 09, 2020
2.338
2.475
2.162
2.201
7,824,018
-0.38(-14.77%)
Mar 06, 2020
2.680
2.690
2.485
2.583
8,367,945
-0.12(-4.35%)
Mar 05, 2020
2.749
2.778
2.632
2.700
7,055,010
-0.03(-0.99%)
Mar 04, 2020
2.766
2.795
2.561
2.727
9,804,033
+0.01(+0.36%)
Mar 03, 2020
2.795
2.893
2.571
2.717
14,250,026
-0.05(-1.77%)
Mar 02, 2020
2.668
2.766
2.551
2.766
6,754,344
+0.19(+7.20%)
Feb 28, 2020
2.492
2.600
2.326
2.580
12,701,143
-0.18(-6.38%)
Feb 27, 2020
3.010
3.020
2.688
2.756
15,020,071
-0.23(-7.84%)
Feb 26, 2020
2.942
3.030
2.864
2.991
7,617,323
+0.03(+0.99%)
Feb 25, 2020
3.020
3.118
2.932
2.962
12,908,060
-0.08(-2.57%)
Feb 24, 2020
3.323
3.333
2.991
3.040
9,026,570
-0.18(-5.47%)
Feb 21, 2020
3.245
3.274
3.177
3.216
9,350,698
+0.04(+1.23%)
Feb 20, 2020
3.245
3.294
3.089
3.177
8,542,411
-0.07(-2.11%)
Feb 19, 2020
3.186
3.284
3.118
3.245
10,617,530
+0.09(+2.79%)
Feb 18, 2020
2.922
3.186
2.913
3.157
15,350,222
+0.30(+10.62%)
Feb 14, 2020
2.913
2.952
2.825
2.854
6,309,237
-0.04(-1.35%)
Feb 13, 2020
2.893
3.001
2.883
2.893
6,473,589
+0.05(+1.72%)
Feb 12, 2020
3.079
3.089
2.834
2.844
11,744,735
-0.23(-7.62%)
Feb 11, 2020
3.108
3.167
3.049
3.079
6,620,484
-0.01(-0.32%)
Feb 10, 2020
3.372
3.372
3.069
3.089
10,593,142
-0.26(-7.87%)
Feb 07, 2020
3.304
3.392
3.294
3.352
10,623,574
+0.00(+0.00%)
Feb 06, 2020
3.069
3.362
3.020
3.352
18,250,326
+0.34(+11.36%)
Feb 05, 2020
2.834
3.020
2.834
3.010
7,421,855
+0.16(+5.48%)
Feb 04, 2020
2.893
2.903
2.805
2.854
9,227,323
-0.07(-2.34%)
Feb 03, 2020
2.952
2.981
2.854
2.922
8,420,316
-0.04(-1.32%)
Jan 31, 2020
2.913
3.001
2.903
2.962
6,413,596
+0.05(+1.68%)
Jan 30, 2020
3.020
3.020
2.903
2.913
9,614,539
-0.07(-2.30%)
Jan 29, 2020
2.766
3.020
2.756
2.981
8,635,637
+0.17(+5.90%)
Jan 28, 2020
3.059
3.069
2.805
2.815
11,857,654
-0.29(-9.43%)
Jan 27, 2020
3.157
3.167
3.045
3.108
9,508,038
-0.01(-0.31%)
Jan 24, 2020
3.069
3.137
3.030
3.118
5,486,845
+0.05(+1.59%)
Jan 23, 2020
3.069
3.128
3.030
3.069
5,058,899
+0.01(+0.32%)
Jan 22, 2020
3.069
3.108
3.040
3.059
4,000,585
+0.01(+0.32%)
Jan 21, 2020
2.971
3.079
2.937
3.049
9,287,851
+0.02(+0.64%)
Jan 17, 2020
3.157
3.162
3.010
3.030
6,721,559
-0.13(-4.02%)
Jan 16, 2020
3.108
3.177
3.079
3.157
5,162,043
-0.01(-0.31%)
Jan 15, 2020
3.098
3.177
3.040
3.167
10,280,094
+0.10(+3.18%)
Jan 14, 2020
2.922
3.118
2.913
3.069
11,692,856
+0.09(+2.95%)
Jan 13, 2020
3.010
3.030
2.932
2.981
8,084,582
-0.03(-0.97%)
Jan 10, 2020
3.030
3.074
2.971
3.010
10,695,500
+0.01(+0.33%)
Jan 09, 2020
3.118
3.157
2.991
3.001
10,873,783
-0.19(-5.83%)
Jan 08, 2020
3.392
3.401
3.177
3.186
9,918,875
-0.15(-4.40%)
Jan 07, 2020
3.235
3.392
3.157
3.333
18,414,470
+0.10(+3.02%)
Jan 06, 2020
3.352
3.352
3.137
3.235
11,765,002
-0.04(-1.19%)
Jan 03, 2020
3.421
3.431
3.235
3.274
12,042,145
-0.07(-2.05%)
Jan 02, 2020
3.372
3.382
3.274
3.343
7,002,328
+0.03(+0.88%)
Dec 31, 2019
3.333
3.372
3.294
3.313
6,517,342
+0.01(+0.30%)
Dec 30, 2019
3.264
3.401
3.245
3.304
10,174,603
+0.07(+2.11%)
Dec 27, 2019
3.333
3.352
3.216
3.235
9,146,992
-0.09(-2.65%)
Dec 26, 2019
3.362
3.431
3.274
3.323
12,870,131
+0.02(+0.59%)
Dec 24, 2019
3.255
3.372
3.235
3.304
7,546,304
+0.12(+3.68%)
Dec 23, 2019
2.952
3.245
2.952
3.186
13,947,917
+0.25(+8.67%)
Dec 20, 2019
3.001
3.020
2.893
2.932
21,658,242
-0.04(-1.32%)
Dec 19, 2019
3.049
3.059
2.942
2.971
10,314,043
-0.10(-3.18%)
Dec 18, 2019
2.971
3.079
2.932
3.069
6,991,674
+0.12(+3.97%)
Dec 17, 2019
2.913
3.001
2.893
2.952
7,363,545
-0.07(-2.27%)
Dec 16, 2019
3.010
3.030
2.971
3.020
8,131,394
+0.04(+1.31%)
Dec 13, 2019
2.864
3.030
2.864
2.981
11,035,180
+0.10(+3.39%)
Dec 12, 2019
2.834
2.893
2.737
2.883
11,485,267
+0.09(+3.15%)
Dec 11, 2019
2.756
2.805
2.707
2.795
8,321,749
+0.06(+2.14%)
Dec 10, 2019
2.717
2.746
2.698
2.737
5,057,480
+0.03(+1.08%)
Dec 09, 2019
2.746
2.776
2.673
2.707
7,693,352
-0.01(-0.36%)
Dec 06, 2019
2.756
2.805
2.619
2.717
12,245,032
-0.14(-4.79%)
Dec 05, 2019
2.727
2.922
2.717
2.854
11,276,480
+0.15(+5.42%)
Dec 04, 2019
2.678
2.727
2.610
2.707
9,603,842
+0.02(+0.73%)
Dec 03, 2019
2.492
2.707
2.492
2.688
13,978,279
+0.22(+8.70%)
Dec 02, 2019
2.414
2.502
2.404
2.473
7,796,843
+0.06(+2.43%)
Nov 29, 2019
2.336
2.473
2.326
2.414
6,751,843
+0.08(+3.35%)
Nov 27, 2019
2.307
2.336
2.228
2.336
7,905,014
-0.01(-0.42%)
Nov 26, 2019
2.326
2.365
2.287
2.346
7,226,173
+0.05(+2.13%)
Nov 25, 2019
2.277
2.365
2.277
2.297
6,624,783
+0.02(+0.86%)
Nov 22, 2019
2.316
2.351
2.268
2.277
7,569,427
-0.04(-1.69%)
Nov 21, 2019
2.404
2.429
2.307
2.316
7,155,803
-0.10(-3.95%)
Nov 20, 2019
2.412
2.461
2.392
2.412
7,969,734
+0.02(+0.82%)
Nov 19, 2019
2.392
2.470
2.382
2.392
9,562,077
+0.00(+0.00%)
Nov 18, 2019
2.304
2.412
2.295
2.392
6,901,712
+0.06(+2.51%)
Nov 15, 2019
2.295
2.402
2.295
2.334
9,162,404
-0.01(-0.42%)
Nov 14, 2019
2.373
2.426
2.314
2.343
7,858,930
-0.03(-1.23%)
Nov 13, 2019
2.412
2.431
2.363
2.373
9,056,275
+0.01(+0.41%)
Nov 12, 2019
2.382
2.392
2.265
2.363
11,327,842
-0.02(-0.82%)
Nov 11, 2019
2.285
2.402
2.255
2.382
9,436,805
+0.13(+5.63%)
Nov 08, 2019
2.129
2.295
2.109
2.255
8,038,688
+0.08(+3.59%)
Nov 07, 2019
2.207
2.255
2.002
2.177
13,453,988
-0.14(-5.91%)
Nov 06, 2019
2.246
2.343
2.216
2.314
10,656,880
+0.07(+3.04%)
Nov 05, 2019
2.187
2.275
2.138
2.246
9,189,499
-0.02(-0.86%)
Nov 04, 2019
2.295
2.338
2.177
2.265
8,767,282
-0.01(-0.43%)
Nov 01, 2019
2.255
2.280
2.197
2.275
5,388,450
+0.03(+1.30%)
Oct 31, 2019
2.187
2.265
2.168
2.246
9,848,007
+0.09(+4.07%)
Oct 30, 2019
2.099
2.197
2.070
2.158
8,897,718
+0.07(+3.27%)
Oct 29, 2019
2.011
2.109
2.002
2.090
7,080,813
+0.03(+1.42%)
Oct 28, 2019
2.070
2.070
1.992
2.060
5,300,028
+0.01(+0.48%)
Oct 25, 2019
2.021
2.099
1.987
2.050
10,584,972
+0.09(+4.48%)
Oct 24, 2019
1.972
1.992
1.953
1.963
9,348,069
+0.01(+0.50%)
Oct 23, 2019
1.953
1.982
1.924
1.953
5,884,684
+0.01(+0.50%)
Oct 22, 2019
1.924
1.953
1.875
1.943
3,680,060
+0.03(+1.53%)
Oct 21, 2019
1.963
1.972
1.884
1.914
3,781,985
-0.03(-1.51%)
Oct 18, 2019
1.943
1.987
1.858
1.943
5,429,827
-0.01(-0.50%)
Oct 17, 2019
1.816
1.963
1.806
1.953
5,600,830
+0.14(+7.53%)
Oct 16, 2019
1.787
1.855
1.777
1.816
5,214,790
+0.04(+2.20%)
Oct 15, 2019
1.816
1.841
1.738
1.777
6,214,026
-0.06(-3.19%)
Oct 14, 2019
1.875
1.889
1.816
1.836
4,359,780
-0.03(-1.57%)
Oct 11, 2019
1.914
1.914
1.845
1.865
8,023,120
-0.08(-4.02%)
Oct 10, 2019
1.924
1.953
1.845
1.943
9,252,795
+0.02(+1.02%)
Oct 09, 2019
1.982
1.982
1.914
1.924
8,461,033
-0.04(-1.99%)
Oct 08, 2019
1.924
1.992
1.924
1.963
10,337,678
+0.08(+4.14%)
Oct 07, 2019
1.855
1.924
1.845
1.884
4,901,170
+0.01(+0.52%)
Oct 04, 2019
1.826
1.875
1.801
1.875
4,505,004
+0.03(+1.59%)
Oct 03, 2019
1.875
1.904
1.836
1.845
6,773,708
-0.04(-2.07%)
Oct 02, 2019
1.845
1.894
1.787
1.884
9,004,438
+0.09(+4.89%)
Oct 01, 2019
1.738
1.845
1.709
1.797
6,402,082
+0.08(+4.55%)
Sep 30, 2019
1.855
1.865
1.699
1.718
9,125,121
-0.18(-9.28%)
Sep 27, 2019
1.806
1.943
1.777
1.894
6,864,685
+0.03(+1.57%)
Sep 26, 2019
1.953
1.953
1.816
1.865
11,327,224
-0.09(-4.50%)
Sep 25, 2019
2.011
2.031
1.894
1.953
8,781,931
-0.07(-3.38%)
Sep 24, 2019
2.002
2.041
1.938
2.021
10,652,563
+0.01(+0.49%)
Sep 23, 2019
2.002
2.050
1.953
2.011
13,424,447
+0.08(+4.04%)
Sep 20, 2019
1.845
1.943
1.826
1.933
9,815,618
+0.10(+5.32%)
Sep 19, 2019
1.845
1.884
1.826
1.836
5,538,138
-0.01(-0.53%)
Sep 18, 2019
1.904
1.924
1.787
1.845
10,129,265
-0.07(-3.57%)
Sep 17, 2019
1.914
1.953
1.865
1.914
5,852,123
+0.00(+0.00%)
Sep 16, 2019
1.816
1.943
1.777
1.914
10,820,904
+0.15(+8.29%)
Sep 13, 2019
1.904
1.943
1.758
1.767
9,392,637
-0.09(-4.74%)
Sep 12, 2019
1.992
2.036
1.836
1.855
12,424,839
-0.10(-5.00%)
Sep 11, 2019
1.894
1.982
1.855
1.953
9,439,420
+0.07(+3.63%)
Sep 10, 2019
1.699
1.904
1.699
1.884
9,078,774
+0.18(+10.29%)
Sep 09, 2019
1.777
1.797
1.689
1.709
9,775,112
-0.05(-2.78%)
Sep 06, 2019
1.777
1.855
1.748
1.758
13,333,939
-0.01(-0.55%)
Sep 05, 2019
1.855
1.855
1.767
1.767
14,755,141
-0.13(-6.70%)
Sep 04, 2019
1.855
1.943
1.845
1.894
14,566,480
+0.05(+2.65%)
Sep 03, 2019
1.758
1.865
1.758
1.845
9,900,613
+0.11(+6.18%)
Aug 30, 2019
1.718
1.758
1.679
1.738
6,186,379
+0.02(+1.14%)
Aug 29, 2019
1.816
1.836
1.670
1.718
11,932,217
-0.08(-4.35%)
Aug 28, 2019
1.787
1.855
1.748
1.797
11,123,414
+0.06(+3.37%)
Aug 27, 2019
1.640
1.748
1.631
1.738
9,640,185
+0.12(+7.23%)
Aug 26, 2019
1.689
1.699
1.592
1.621
6,491,651
-0.01(-0.60%)
Aug 23, 2019
1.562
1.650
1.552
1.631
8,178,077
+0.09(+5.70%)
Aug 22, 2019
1.572
1.611
1.538
1.543
9,408,512
-0.04(-2.32%)
Aug 21, 2019
1.540
1.618
1.511
1.579
5,702,031
+0.05(+3.18%)
Aug 20, 2019
1.511
1.560
1.482
1.531
7,153,390
+0.05(+3.29%)
Aug 19, 2019
1.423
1.540
1.404
1.482
9,002,770
+0.07(+4.83%)
Aug 16, 2019
1.423
1.482
1.399
1.414
6,346,624
-0.01(-0.69%)
Aug 15, 2019
1.414
1.453
1.345
1.423
10,621,110
+0.02(+1.39%)
Aug 14, 2019
1.560
1.560
1.389
1.404
12,266,168
-0.10(-6.49%)
Aug 13, 2019
1.618
1.638
1.482
1.501
10,122,067
-0.06(-3.75%)
Aug 12, 2019
1.560
1.609
1.540
1.560
6,831,492
+0.03(+1.91%)
Aug 09, 2019
1.667
1.687
1.462
1.531
13,140,989
-0.14(-8.19%)
Aug 08, 2019
1.628
1.706
1.628
1.667
12,509,407
+0.04(+2.39%)
Aug 07, 2019
2.028
2.028
1.560
1.628
21,769,840
-0.32(-16.50%)
Aug 06, 2019
1.960
1.979
1.872
1.950
10,179,431
-0.01(-0.50%)
Aug 05, 2019
1.891
2.018
1.891
1.960
13,455,712
+0.12(+6.35%)
Aug 02, 2019
1.843
1.872
1.813
1.843
5,506,535
-0.01(-0.53%)
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
.