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

Historical Prices

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.