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
)
6.490
-0.280 (-4.14%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Sep 30, 2005
4.101
4.175
4.008
4.082
1,726,565
-0.02(-0.45%)
Sep 29, 2005
4.073
4.213
4.054
4.101
2,245,865
+0.03(+0.69%)
Sep 28, 2005
3.998
4.073
3.914
4.073
1,217,887
+0.09(+2.34%)
Sep 27, 2005
4.054
4.054
3.831
3.980
1,321,210
-0.07(-1.84%)
Sep 26, 2005
3.756
4.073
3.700
4.054
2,070,440
+0.23(+6.10%)
Sep 23, 2005
3.821
3.831
3.691
3.821
1,094,070
-0.08(-2.15%)
Sep 22, 2005
3.933
3.952
3.728
3.905
2,523,218
-0.02(-0.48%)
Sep 21, 2005
3.719
3.933
3.486
3.924
3,485,962
+0.28(+7.67%)
Sep 20, 2005
3.961
4.166
3.626
3.644
3,733,488
-0.32(-8.00%)
Sep 19, 2005
3.961
4.390
3.916
3.961
4,743,226
-0.17(-4.06%)
Sep 16, 2005
3.719
4.129
3.681
4.129
3,860,201
+0.49(+13.59%)
Sep 15, 2005
3.635
3.719
3.616
3.635
728,951
+0.05(+1.30%)
Sep 14, 2005
3.495
3.588
3.495
3.588
1,417,131
+0.10(+2.94%)
Sep 13, 2005
3.672
3.672
3.476
3.486
729,273
-0.19(-5.08%)
Sep 12, 2005
3.542
3.681
3.495
3.672
820,687
+0.08(+2.34%)
Sep 09, 2005
3.514
3.635
3.495
3.588
1,113,169
+0.12(+3.49%)
Sep 08, 2005
3.383
3.476
3.383
3.467
1,253,723
+0.16(+4.79%)
Sep 07, 2005
3.365
3.402
3.281
3.309
708,672
-0.04(-1.11%)
Sep 06, 2005
3.365
3.365
3.299
3.346
402,028
+0.06(+1.70%)
Sep 02, 2005
3.355
3.402
3.290
3.290
795,258
-0.04(-1.12%)
Sep 01, 2005
3.411
3.467
3.309
3.327
1,648,992
+0.01(+0.28%)
Aug 31, 2005
3.113
3.365
3.113
3.318
1,171,643
+0.21(+6.59%)
Aug 30, 2005
3.225
3.253
3.104
3.113
1,360,373
-0.12(-3.75%)
Aug 29, 2005
3.290
3.346
3.225
3.234
678,630
-0.06(-1.70%)
Aug 26, 2005
3.337
3.365
3.281
3.290
991,283
-0.07(-1.94%)
Aug 25, 2005
3.402
3.458
3.355
3.355
575,414
-0.02(-0.55%)
Aug 24, 2005
3.532
3.598
3.309
3.374
1,151,365
-0.19(-5.24%)
Aug 23, 2005
3.709
3.719
3.560
3.560
700,733
-0.12(-3.29%)
Aug 22, 2005
3.700
3.737
3.635
3.681
568,118
+0.02(+0.51%)
Aug 19, 2005
3.663
3.709
3.635
3.663
396,127
-0.04(-1.01%)
Aug 18, 2005
3.523
3.700
3.523
3.700
1,041,175
+0.15(+4.20%)
Aug 17, 2005
3.728
3.728
3.551
3.551
966,177
-0.22(-5.93%)
Aug 16, 2005
3.821
3.859
3.747
3.775
665,862
-0.07(-1.70%)
Aug 15, 2005
3.756
3.840
3.691
3.840
945,040
+0.04(+0.98%)
Aug 12, 2005
3.840
3.859
3.728
3.803
814,249
-0.04(-0.97%)
Aug 11, 2005
3.635
3.868
3.635
3.840
1,733,217
+0.24(+6.74%)
Aug 10, 2005
3.691
3.756
3.588
3.598
1,555,217
-0.04(-1.03%)
Aug 09, 2005
3.514
3.635
3.467
3.635
1,414,556
+0.14(+4.00%)
Aug 08, 2005
3.467
3.570
3.383
3.495
1,595,345
+0.02(+0.54%)
Aug 05, 2005
3.775
3.803
3.271
3.476
4,583,788
-0.32(-8.35%)
Aug 04, 2005
4.101
4.101
3.793
3.793
2,602,830
-0.33(-7.92%)
Aug 03, 2005
3.896
4.175
3.887
4.120
1,876,346
+0.25(+6.51%)
Aug 02, 2005
3.877
3.952
3.859
3.868
837,746
-0.05(-1.19%)
Aug 01, 2005
3.914
3.970
3.877
3.914
618,009
+0.05(+1.20%)
Jul 29, 2005
3.877
3.980
3.868
3.868
831,953
+0.03(+0.73%)
Jul 28, 2005
3.859
3.905
3.840
3.840
678,416
+0.00(+0.00%)
Jul 27, 2005
3.831
3.859
3.784
3.840
820,901
+0.01(+0.24%)
Jul 26, 2005
3.896
3.961
3.821
3.831
510,823
-0.10(-2.61%)
Jul 25, 2005
3.961
4.054
3.924
3.933
685,926
-0.08(-2.09%)
Jul 22, 2005
3.980
4.017
3.896
4.017
649,876
+0.05(+1.17%)
Jul 21, 2005
3.914
3.998
3.905
3.970
707,492
+0.09(+2.40%)
Jul 20, 2005
3.840
3.914
3.821
3.877
643,760
+0.10(+2.72%)
Jul 19, 2005
3.700
3.803
3.663
3.775
837,424
+0.07(+2.02%)
Jul 18, 2005
3.775
3.812
3.700
3.700
856,523
-0.07(-1.73%)
Jul 15, 2005
3.840
3.933
3.756
3.765
1,305,760
-0.10(-2.65%)
Jul 14, 2005
4.148
4.157
3.868
3.868
1,080,229
-0.21(-5.25%)
Jul 13, 2005
4.110
4.129
4.054
4.082
457,069
-0.07(-1.57%)
Jul 12, 2005
4.213
4.231
4.120
4.148
658,996
-0.04(-0.89%)
Jul 11, 2005
4.082
4.241
4.064
4.185
844,291
+0.10(+2.51%)
Jul 08, 2005
4.064
4.166
4.054
4.082
650,519
-0.01(-0.23%)
Jul 07, 2005
4.036
4.092
3.970
4.092
812,211
+0.10(+2.57%)
Jul 06, 2005
4.101
4.129
3.989
3.989
1,227,972
-0.07(-1.61%)
Jul 05, 2005
4.231
4.231
4.054
4.054
841,716
-0.22(-5.23%)
Jul 01, 2005
4.259
4.287
4.101
4.278
619,833
+0.03(+0.66%)
Jun 30, 2005
4.427
4.427
4.250
4.250
660,390
-0.08(-1.94%)
Jun 29, 2005
4.148
4.362
4.129
4.334
1,053,621
+0.17(+4.03%)
Jun 28, 2005
4.148
4.175
4.017
4.166
860,063
+0.01(+0.22%)
Jun 27, 2005
4.343
4.353
4.157
4.157
523,913
-0.13(-3.04%)
Jun 24, 2005
4.241
4.343
4.213
4.287
1,068,749
+0.02(+0.44%)
Jun 23, 2005
4.241
4.306
4.194
4.269
1,022,506
+0.07(+1.55%)
Jun 22, 2005
4.306
4.306
4.120
4.203
910,920
-0.14(-3.22%)
Jun 21, 2005
4.222
4.371
4.203
4.343
609,641
+0.07(+1.53%)
Jun 20, 2005
4.464
4.474
4.269
4.278
728,844
-0.14(-3.16%)
Jun 17, 2005
4.446
4.520
4.343
4.418
1,538,158
+0.00(+0.00%)
Jun 16, 2005
4.334
4.446
4.278
4.418
1,870,445
+0.17(+3.95%)
Jun 15, 2005
4.259
4.269
4.166
4.250
1,025,724
+0.07(+1.56%)
Jun 14, 2005
4.306
4.334
4.157
4.185
707,921
-0.12(-2.81%)
Jun 13, 2005
4.269
4.427
4.269
4.306
837,210
-0.05(-1.07%)
Jun 10, 2005
4.175
4.381
4.175
4.353
614,362
+0.15(+3.55%)
Jun 09, 2005
4.148
4.222
3.970
4.203
376,385
+0.06(+1.35%)
Jun 08, 2005
4.110
4.306
4.110
4.148
589,040
+0.04(+0.91%)
Jun 07, 2005
4.166
4.222
4.073
4.110
501,274
-0.05(-1.12%)
Jun 06, 2005
4.325
4.381
4.157
4.157
721,977
-0.09(-2.19%)
Jun 03, 2005
4.259
4.306
4.213
4.250
599,877
+0.05(+1.11%)
Jun 02, 2005
4.315
4.381
4.194
4.203
1,158,017
-0.08(-1.96%)
Jun 01, 2005
4.194
4.353
4.175
4.287
2,380,196
+0.11(+2.68%)
May 31, 2005
3.933
4.222
3.933
4.175
1,204,475
+0.07(+1.59%)
May 27, 2005
3.924
4.148
3.924
4.110
1,263,808
+0.21(+5.50%)
May 26, 2005
3.933
3.998
3.887
3.896
569,835
-0.09(-2.34%)
May 25, 2005
4.082
4.092
3.914
3.989
844,399
-0.07(-1.61%)
May 24, 2005
3.924
4.054
3.914
4.054
817,682
+0.18(+4.57%)
May 23, 2005
3.849
3.952
3.821
3.877
728,629
+0.04(+0.97%)
May 20, 2005
3.803
3.849
3.747
3.840
666,399
+0.05(+1.23%)
May 19, 2005
3.868
3.914
3.793
3.793
722,728
-0.09(-2.40%)
May 18, 2005
3.849
3.942
3.821
3.887
860,171
+0.12(+3.22%)
May 17, 2005
3.756
3.831
3.728
3.765
674,446
+0.07(+1.76%)
May 16, 2005
3.784
3.849
3.644
3.700
1,265,096
-0.07(-1.98%)
May 13, 2005
4.045
4.110
3.775
3.775
1,395,887
-0.26(-6.47%)
May 12, 2005
4.287
4.287
3.989
4.036
1,173,253
-0.29(-6.68%)
May 11, 2005
4.483
4.492
4.259
4.325
863,819
-0.16(-3.53%)
May 10, 2005
4.558
4.604
4.474
4.483
611,894
-0.07(-1.64%)
May 09, 2005
4.492
4.567
4.418
4.558
598,697
+0.08(+1.81%)
May 06, 2005
4.474
4.530
4.381
4.477
650,090
-0.14(-2.96%)
May 05, 2005
4.614
4.651
4.520
4.614
659,639
+0.02(+0.41%)
May 04, 2005
4.502
4.604
4.436
4.595
1,251,684
+0.18(+4.01%)
May 03, 2005
4.213
4.418
4.185
4.418
1,074,543
+0.18(+4.18%)
May 02, 2005
4.287
4.334
4.166
4.241
802,340
-0.10(-2.36%)
Apr 29, 2005
4.371
4.474
4.325
4.343
792,361
+0.04(+0.87%)
Apr 28, 2005
4.371
4.436
4.287
4.306
661,249
-0.10(-2.33%)
Apr 27, 2005
4.576
4.595
4.399
4.408
979,588
-0.17(-3.67%)
Apr 26, 2005
4.856
4.856
4.567
4.576
647,730
-0.21(-4.29%)
Apr 25, 2005
4.800
4.837
4.614
4.781
712,642
+0.07(+1.58%)
Apr 22, 2005
4.763
4.800
4.669
4.707
882,488
+0.00(+0.00%)
Apr 21, 2005
4.772
4.809
4.669
4.707
928,302
-0.07(-1.37%)
Apr 20, 2005
4.679
4.865
4.632
4.772
1,292,778
+0.13(+2.81%)
Apr 19, 2005
4.436
4.660
4.427
4.641
855,235
+0.28(+6.41%)
Apr 18, 2005
4.297
4.492
4.287
4.362
961,778
+0.09(+2.18%)
Apr 15, 2005
4.436
4.548
4.241
4.269
1,515,519
-0.15(-3.38%)
Apr 14, 2005
4.744
4.744
4.399
4.418
1,804,567
-0.33(-6.88%)
Apr 13, 2005
4.791
4.847
4.744
4.744
598,375
-0.03(-0.59%)
Apr 12, 2005
4.837
4.837
4.716
4.772
756,096
-0.06(-1.16%)
Apr 11, 2005
4.958
5.005
4.819
4.828
787,748
-0.08(-1.71%)
Apr 08, 2005
4.940
5.005
4.893
4.912
498,699
-0.01(-0.19%)
Apr 07, 2005
4.930
5.014
4.902
4.921
596,014
+0.03(+0.57%)
Apr 06, 2005
4.958
4.986
4.874
4.893
659,854
-0.02(-0.38%)
Apr 05, 2005
4.986
5.033
4.884
4.912
528,098
-0.05(-0.94%)
Apr 04, 2005
4.986
4.996
4.809
4.958
871,436
-0.06(-1.12%)
Apr 01, 2005
5.126
5.145
4.958
5.014
1,102,117
-0.09(-1.82%)
Mar 31, 2005
5.126
5.266
5.089
5.107
918,753
+0.03(+0.55%)
Mar 30, 2005
5.033
5.107
4.996
5.080
691,398
+0.08(+1.68%)
Mar 29, 2005
5.005
5.135
4.986
4.996
967,893
+0.00(+0.00%)
Mar 28, 2005
5.080
5.126
4.949
4.996
880,771
-0.03(-0.56%)
Mar 24, 2005
5.052
5.173
4.996
5.024
1,030,445
-0.07(-1.46%)
Mar 23, 2005
5.080
5.191
5.042
5.098
1,536,441
-0.04(-0.73%)
Mar 22, 2005
5.313
5.415
5.117
5.135
1,000,296
-0.16(-2.99%)
Mar 21, 2005
5.359
5.368
5.275
5.294
1,178,403
-0.16(-2.91%)
Mar 18, 2005
5.443
5.462
5.406
5.452
1,031,840
+0.01(+0.17%)
Mar 17, 2005
5.480
5.527
5.424
5.443
985,811
-0.10(-1.85%)
Mar 16, 2005
5.499
5.601
5.499
5.546
1,109,842
+0.08(+1.54%)
Mar 15, 2005
5.452
5.480
5.415
5.462
1,076,045
+0.03(+0.51%)
Mar 14, 2005
5.443
5.546
5.406
5.434
1,069,286
-0.09(-1.69%)
Mar 11, 2005
5.583
5.685
5.508
5.527
940,963
-0.06(-1.00%)
Mar 10, 2005
5.676
5.676
5.499
5.583
903,195
-0.08(-1.48%)
Mar 09, 2005
5.546
5.797
5.546
5.667
1,933,641
+0.07(+1.33%)
Mar 08, 2005
5.285
5.601
5.285
5.592
2,390,604
+0.41(+7.91%)
Mar 07, 2005
5.275
5.303
5.173
5.182
644,082
-0.09(-1.77%)
Mar 04, 2005
5.145
5.294
5.145
5.275
1,059,093
+0.21(+4.04%)
Mar 03, 2005
5.145
5.191
5.042
5.070
781,632
-0.07(-1.45%)
Mar 02, 2005
5.080
5.294
5.080
5.145
879,805
+0.01(+0.18%)
Mar 01, 2005
5.257
5.257
5.080
5.135
1,153,618
-0.12(-2.30%)
Feb 28, 2005
5.303
5.359
5.238
5.257
974,438
-0.03(-0.53%)
Feb 25, 2005
5.266
5.359
5.219
5.285
878,840
+0.00(+0.00%)
Feb 24, 2005
5.452
5.452
5.247
5.285
1,363,377
-0.21(-3.74%)
Feb 23, 2005
5.499
5.499
5.340
5.490
918,646
-0.05(-0.84%)
Feb 22, 2005
5.527
5.546
5.406
5.536
1,707,896
+0.17(+3.12%)
Feb 18, 2005
5.378
5.452
5.322
5.368
540,651
-0.01(-0.17%)
Feb 17, 2005
5.331
5.471
5.331
5.378
751,912
-0.01(-0.17%)
Feb 16, 2005
5.247
5.406
5.219
5.387
657,601
+0.11(+2.12%)
Feb 15, 2005
5.480
5.480
5.266
5.275
1,118,426
-0.23(-4.23%)
Feb 14, 2005
5.546
5.546
5.415
5.508
1,107,375
+0.10(+1.90%)
Feb 11, 2005
5.173
5.406
5.173
5.406
1,844,373
+0.28(+5.45%)
Feb 10, 2005
4.977
5.126
4.958
5.126
1,599,851
+0.22(+4.56%)
Feb 09, 2005
4.856
4.958
4.800
4.902
1,079,908
+0.07(+1.35%)
Feb 08, 2005
4.763
4.884
4.641
4.837
1,549,423
+0.06(+1.17%)
Feb 07, 2005
4.996
5.053
4.781
4.781
963,494
-0.22(-4.47%)
Feb 04, 2005
5.042
5.070
4.958
5.005
716,827
-0.04(-0.74%)
Feb 03, 2005
5.070
5.070
4.996
5.042
982,056
-0.13(-2.52%)
Feb 02, 2005
5.163
5.191
5.061
5.173
761,675
+0.05(+0.91%)
Feb 01, 2005
5.154
5.191
5.089
5.126
744,508
-0.03(-0.54%)
Jan 31, 2005
5.135
5.154
5.052
5.154
726,269
+0.02(+0.36%)
Jan 28, 2005
5.266
5.285
5.117
5.135
735,281
-0.17(-3.16%)
Jan 27, 2005
5.191
5.313
5.173
5.303
484,966
+0.05(+0.89%)
Jan 26, 2005
5.201
5.275
5.163
5.257
655,240
+0.19(+3.68%)
Jan 25, 2005
5.285
5.285
5.070
5.070
993,322
-0.23(-4.39%)
Jan 24, 2005
5.350
5.424
5.247
5.303
1,212,522
-0.01(-0.18%)
Jan 21, 2005
5.117
5.340
5.117
5.313
1,226,792
+0.21(+4.01%)
Jan 20, 2005
5.089
5.191
5.042
5.107
806,417
+0.00(+0.00%)
Jan 19, 2005
5.257
5.313
5.070
5.107
922,079
-0.09(-1.79%)
Jan 18, 2005
5.052
5.257
5.024
5.201
970,039
+0.15(+2.95%)
Jan 14, 2005
5.014
5.080
5.005
5.052
680,240
-0.07(-1.28%)
Jan 13, 2005
5.126
5.201
5.089
5.117
1,450,392
-0.08(-1.61%)
Jan 12, 2005
5.387
5.443
5.173
5.201
1,449,855
-0.11(-2.11%)
Jan 11, 2005
5.340
5.424
5.275
5.313
1,025,724
+0.10(+1.97%)
Jan 10, 2005
5.145
5.322
5.135
5.210
1,094,714
+0.16(+3.14%)
Jan 07, 2005
5.145
5.191
5.052
5.052
948,795
-0.02(-0.37%)
Jan 06, 2005
5.191
5.247
5.061
5.070
1,349,643
-0.10(-1.98%)
Jan 05, 2005
5.229
5.313
5.173
5.173
1,082,912
-0.04(-0.72%)
Jan 04, 2005
5.266
5.313
5.163
5.210
1,617,984
-0.05(-0.89%)
Jan 03, 2005
5.415
5.415
5.229
5.257
1,220,891
-0.18(-3.26%)
Dec 31, 2004
5.434
5.555
5.406
5.434
708,565
+0.00(+0.00%)
Dec 30, 2004
5.424
5.583
5.424
5.434
1,054,586
+0.02(+0.34%)
Dec 29, 2004
5.452
5.490
5.340
5.415
1,093,427
-0.14(-2.52%)
Dec 28, 2004
5.639
5.657
5.434
5.555
905,234
-0.10(-1.81%)
Dec 27, 2004
5.639
5.667
5.592
5.657
757,705
+0.07(+1.34%)
Dec 23, 2004
5.499
5.592
5.452
5.583
1,246,534
+0.13(+2.39%)
Dec 22, 2004
5.480
5.508
5.294
5.452
1,034,415
+0.05(+0.86%)
Dec 21, 2004
5.406
5.415
5.350
5.406
613,932
+0.05(+0.87%)
Dec 20, 2004
5.434
5.536
5.359
5.359
1,102,332
+0.01(+0.17%)
Dec 17, 2004
5.285
5.387
5.275
5.350
1,150,185
+0.08(+1.59%)
Dec 16, 2004
5.583
5.620
5.266
5.266
2,026,772
-0.32(-5.68%)
Dec 15, 2004
5.629
5.732
5.527
5.583
2,129,774
+0.11(+2.04%)
Dec 14, 2004
5.611
5.657
5.434
5.471
1,775,383
-0.16(-2.81%)
Dec 13, 2004
5.266
5.648
5.266
5.629
2,334,918
+0.41(+7.86%)
Dec 10, 2004
5.126
5.368
5.126
5.219
1,343,742
+0.05(+0.90%)
Dec 09, 2004
5.219
5.313
5.117
5.173
1,779,139
-0.13(-2.46%)
Dec 08, 2004
5.126
5.313
4.940
5.303
4,136,911
-0.04(-0.70%)
Dec 07, 2004
5.676
5.685
5.331
5.340
1,382,260
-0.34(-5.91%)
Dec 06, 2004
5.555
5.685
5.313
5.676
2,517,854
+0.03(+0.50%)
Dec 03, 2004
5.816
5.872
5.499
5.648
3,184,146
-0.17(-2.88%)
Dec 02, 2004
6.245
6.282
5.732
5.816
2,553,261
-0.47(-7.42%)
Dec 01, 2004
6.384
6.431
6.235
6.282
1,584,079
-0.05(-0.74%)
Nov 30, 2004
6.617
6.641
6.207
6.328
1,718,196
-0.24(-3.69%)
Nov 29, 2004
6.431
6.580
6.319
6.571
1,694,806
+0.14(+2.17%)
Nov 26, 2004
6.310
6.459
6.273
6.431
647,944
+0.17(+2.68%)
Nov 24, 2004
6.189
6.273
6.161
6.263
1,226,041
+0.10(+1.66%)
Nov 23, 2004
6.198
6.198
6.067
6.161
1,108,877
-0.01(-0.15%)
Nov 22, 2004
6.067
6.198
6.021
6.170
1,114,456
+0.09(+1.53%)
Nov 19, 2004
6.058
6.245
6.058
6.077
1,491,056
+0.04(+0.62%)
Nov 18, 2004
6.170
6.198
6.012
6.040
1,311,232
-0.21(-3.28%)
Nov 17, 2004
6.496
6.506
6.189
6.245
2,082,242
-0.07(-1.18%)
Nov 16, 2004
6.384
6.515
6.319
6.319
1,471,958
-0.06(-0.88%)
Nov 15, 2004
6.552
6.589
6.356
6.375
1,380,436
-0.15(-2.29%)
Nov 12, 2004
6.561
6.748
6.478
6.524
1,942,010
-0.04(-0.57%)
Nov 11, 2004
6.636
6.664
6.524
6.561
964,567
-0.06(-0.85%)
Nov 10, 2004
6.543
6.720
6.524
6.617
1,249,538
-0.06(-0.84%)
Nov 09, 2004
6.524
6.766
6.524
6.673
1,357,368
+0.11(+1.70%)
Nov 08, 2004
6.683
6.804
6.543
6.561
1,275,503
-0.13(-1.95%)
Nov 05, 2004
6.347
6.729
6.338
6.692
1,726,136
+0.32(+4.97%)
Nov 04, 2004
6.338
6.608
6.273
6.375
2,206,274
+0.21(+3.48%)
Nov 03, 2004
6.114
6.170
6.021
6.161
986,133
+0.20(+3.28%)
Nov 02, 2004
6.012
6.086
5.797
5.965
1,416,487
-0.15(-2.44%)
Nov 01, 2004
6.189
6.282
6.095
6.114
843,862
-0.17(-2.67%)
Oct 29, 2004
6.235
6.356
6.030
6.282
1,736,972
+0.15(+2.43%)
Oct 28, 2004
6.273
6.338
6.095
6.133
1,279,795
-0.12(-1.94%)
Oct 27, 2004
6.487
6.515
6.226
6.254
1,089,349
-0.14(-2.19%)
Oct 26, 2004
6.459
6.506
6.347
6.394
1,457,258
-0.13(-2.00%)
Oct 25, 2004
6.599
6.711
6.496
6.524
2,232,668
+0.18(+2.79%)
Oct 22, 2004
6.533
6.571
6.347
6.347
1,080,981
-0.17(-2.58%)
Oct 21, 2004
6.496
6.608
6.431
6.515
1,004,588
+0.03(+0.43%)
Oct 20, 2004
6.291
6.515
6.291
6.487
1,572,062
+0.31(+4.98%)
Oct 19, 2004
6.412
6.468
6.161
6.179
793,327
-0.14(-2.21%)
Oct 18, 2004
6.412
6.440
6.189
6.319
875,943
-0.05(-0.73%)
Oct 15, 2004
6.356
6.478
6.310
6.366
1,338,270
+0.03(+0.44%)
Oct 14, 2004
6.291
6.468
6.291
6.338
796,438
+0.07(+1.04%)
Oct 13, 2004
6.263
6.384
6.086
6.273
1,950,486
-0.18(-2.75%)
Oct 12, 2004
6.524
6.645
6.338
6.450
1,156,300
-0.35(-5.21%)
Oct 11, 2004
6.860
6.860
6.617
6.804
1,027,119
-0.05(-0.68%)
Oct 08, 2004
6.990
6.990
6.850
6.850
1,118,748
+0.14(+2.08%)
Oct 07, 2004
6.934
6.962
6.701
6.711
774,121
-0.21(-3.10%)
Oct 06, 2004
6.869
6.925
6.683
6.925
1,137,417
+0.08(+1.23%)
Oct 05, 2004
6.776
6.981
6.683
6.841
1,103,083
+0.16(+2.37%)
Oct 04, 2004
6.571
6.794
6.431
6.683
1,319,923
-0.19(-2.71%)
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
.