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 28, 2007 8.236 8.479 8.209 8.339 2,796,420 +0.20(+2.52%)
Sep 27, 2007 8.134 8.209 8.078 8.134 1,387,423 +0.07(+0.81%)
Sep 26, 2007 8.274 8.330 8.013 8.069 1,897,122 -0.19(-2.26%)
Sep 25, 2007 8.004 8.274 7.938 8.255 2,056,289 -0.02(-0.23%)
Sep 24, 2007 8.525 8.525 8.181 8.274 2,631,350 -0.15(-1.77%)
Sep 21, 2007 8.404 9.131 8.292 8.423 3,619,193 +0.03(+0.33%)
Sep 20, 2007 7.929 8.413 7.920 8.395 3,991,834 +0.68(+8.82%)
Sep 19, 2007 7.873 8.004 7.612 7.715 2,972,652 -0.05(-0.60%)
Sep 18, 2007 7.398 7.789 7.305 7.761 2,669,773 +0.40(+5.44%)
Sep 17, 2007 7.435 7.556 7.267 7.361 3,885,704 -0.07(-1.00%)
Sep 14, 2007 7.240 7.435 7.240 7.435 1,783,355 +0.15(+2.05%)
Sep 13, 2007 7.267 7.389 7.146 7.286 1,592,312 -0.01(-0.13%)
Sep 12, 2007 7.370 7.407 7.212 7.295 1,601,013 -0.09(-1.26%)
Sep 11, 2007 7.118 7.417 7.053 7.389 1,991,248 +0.32(+4.48%)
Sep 10, 2007 7.454 7.472 7.035 7.072 1,824,354 -0.29(-3.92%)
Sep 07, 2007 7.361 7.482 7.221 7.361 3,262,865 +0.02(+0.25%)
Sep 06, 2007 7.100 7.435 7.035 7.342 3,395,200 +0.35(+5.07%)
Sep 05, 2007 7.044 7.128 6.960 6.988 2,644,766 -0.14(-1.96%)
Sep 04, 2007 6.988 7.221 6.941 7.128 1,428,852 +0.14(+2.00%)
Aug 31, 2007 6.997 7.081 6.960 6.988 1,346,961 +0.09(+1.35%)
Aug 30, 2007 6.951 7.072 6.839 6.895 1,918,695 -0.14(-1.99%)
Aug 29, 2007 6.979 7.109 6.867 7.035 2,037,721 +0.15(+2.17%)
Aug 28, 2007 6.895 7.053 6.820 6.885 3,360,319 -0.10(-1.47%)
Aug 27, 2007 7.212 7.267 6.969 6.988 2,139,253 -0.32(-4.34%)
Aug 24, 2007 7.221 7.342 7.072 7.305 2,458,553 +0.07(+0.90%)
Aug 23, 2007 7.323 7.323 7.137 7.240 2,211,055 +0.02(+0.26%)
Aug 22, 2007 7.258 7.417 7.165 7.221 2,083,550 +0.03(+0.39%)
Aug 21, 2007 6.997 7.202 6.941 7.193 1,624,725 +0.15(+2.12%)
Aug 20, 2007 6.969 7.156 6.885 7.044 2,296,381 +0.11(+1.61%)
Aug 17, 2007 7.081 7.174 6.867 6.932 3,620,052 +0.17(+2.48%)
Aug 16, 2007 6.848 6.858 6.317 6.764 6,886,478 -0.20(-2.81%)
Aug 15, 2007 6.913 7.128 6.858 6.960 4,946,943 -0.05(-0.66%)
Aug 14, 2007 6.885 7.118 6.848 7.007 3,576,477 -0.01(-0.13%)
Aug 13, 2007 6.541 7.072 6.569 7.016 4,816,862 +0.48(+7.26%)
Aug 10, 2007 6.289 6.587 6.131 6.541 4,963,659 +0.30(+4.78%)
Aug 09, 2007 7.090 6.913 6.196 6.243 7,031,137 -0.85(-11.96%)
Aug 08, 2007 7.267 7.435 7.007 7.090 3,602,826 +0.06(+0.79%)
Aug 07, 2007 7.165 7.314 6.699 7.035 3,003,669 -0.13(-1.82%)
Aug 06, 2007 7.081 7.193 6.764 7.165 2,993,656 +0.04(+0.52%)
Aug 03, 2007 7.240 7.351 7.128 7.128 2,419,550 -0.22(-3.04%)
Aug 02, 2007 7.407 7.444 7.202 7.351 2,072,817 +0.04(+0.51%)
Aug 01, 2007 7.249 7.454 7.081 7.314 2,661,724 +0.00(+0.00%)
Jul 31, 2007 7.435 7.649 7.277 7.314 2,510,177 -0.12(-1.63%)
Jul 30, 2007 7.323 7.538 7.174 7.435 2,349,186 +0.14(+1.92%)
Jul 27, 2007 7.407 7.696 7.258 7.295 3,195,358 -0.28(-3.69%)
Jul 26, 2007 7.733 7.836 7.351 7.575 3,337,842 -0.36(-4.58%)
Jul 25, 2007 8.031 8.041 7.594 7.938 2,925,542 -0.20(-2.52%)
Jul 24, 2007 8.507 8.507 8.059 8.143 2,564,056 -0.24(-2.89%)
Jul 23, 2007 8.525 8.525 8.339 8.386 1,635,194 -0.10(-1.21%)
Jul 20, 2007 8.600 8.674 8.395 8.488 2,251,249 -0.13(-1.51%)
Jul 19, 2007 8.684 8.712 8.572 8.618 1,598,465 +0.01(+0.11%)
Jul 18, 2007 8.358 8.618 8.311 8.609 1,892,829 +0.24(+2.90%)
Jul 17, 2007 8.507 8.591 8.339 8.367 1,526,626 -0.14(-1.64%)
Jul 16, 2007 8.525 8.572 8.292 8.507 1,974,183 -0.07(-0.87%)
Jul 13, 2007 8.702 8.712 8.516 8.581 1,295,122 -0.12(-1.39%)
Jul 12, 2007 8.553 8.712 8.497 8.702 1,665,831 +0.26(+3.09%)
Jul 11, 2007 8.432 8.479 8.302 8.441 1,335,369 +0.10(+1.23%)
Jul 10, 2007 8.572 8.646 8.330 8.339 1,985,238 -0.21(-2.51%)
Jul 09, 2007 8.432 8.740 8.339 8.553 3,442,317 +0.27(+3.26%)
Jul 06, 2007 8.125 8.376 8.087 8.283 1,927,564 +0.13(+1.60%)
Jul 05, 2007 8.069 8.181 8.004 8.153 1,479,296 +0.14(+1.74%)
Jul 03, 2007 8.190 8.199 7.976 8.013 905,308 -0.17(-2.05%)
Jul 02, 2007 8.050 8.199 8.013 8.181 1,925,403 +0.22(+2.81%)
Jun 29, 2007 7.640 8.004 7.640 7.957 2,961,307 +0.34(+4.53%)
Jun 28, 2007 7.584 7.771 7.584 7.612 1,756,737 +0.11(+1.49%)
Jun 27, 2007 7.454 7.566 7.361 7.500 2,428,125 +0.05(+0.62%)
Jun 26, 2007 7.649 7.724 7.389 7.454 3,005,387 -0.20(-2.56%)
Jun 25, 2007 7.789 7.864 7.603 7.649 2,024,198 -0.05(-0.61%)
Jun 22, 2007 7.780 7.808 7.575 7.696 1,449,244 -0.03(-0.36%)
Jun 21, 2007 7.649 7.733 7.547 7.724 1,628,481 +0.05(+0.61%)
Jun 20, 2007 7.817 7.892 7.640 7.677 2,480,662 -0.13(-1.67%)
Jun 19, 2007 7.724 7.901 7.631 7.808 2,156,747 +0.08(+1.09%)
Jun 18, 2007 7.715 7.780 7.649 7.724 2,503,308 +0.07(+0.97%)
Jun 15, 2007 7.556 7.659 7.463 7.649 2,965,353 +0.26(+3.53%)
Jun 14, 2007 7.267 7.491 7.267 7.389 2,605,913 +0.15(+2.06%)
Jun 13, 2007 7.025 7.277 7.025 7.240 1,885,960 +0.24(+3.46%)
Jun 12, 2007 7.109 7.212 6.969 6.997 2,023,017 -0.18(-2.47%)
Jun 11, 2007 7.277 7.342 7.109 7.174 1,044,267 -0.08(-1.16%)
Jun 08, 2007 7.193 7.267 6.960 7.258 2,742,986 -0.02(-0.26%)
Jun 07, 2007 7.603 7.594 7.202 7.277 2,099,341 -0.33(-4.29%)
Jun 06, 2007 7.659 7.659 7.435 7.603 1,991,735 -0.06(-0.73%)
Jun 05, 2007 7.789 7.687 7.556 7.659 1,565,718 +0.02(+0.24%)
Jun 04, 2007 7.677 7.733 7.472 7.640 1,881,474 +0.00(+0.00%)
Jun 01, 2007 7.640 7.771 7.594 7.640 3,131,333 +0.19(+2.50%)
May 31, 2007 7.258 7.482 7.249 7.454 2,221,302 +0.34(+4.71%)
May 30, 2007 7.016 7.174 7.007 7.118 2,019,964 -0.06(-0.78%)
May 29, 2007 7.295 7.295 7.137 7.174 2,224,471 -0.03(-0.39%)
May 25, 2007 7.286 7.370 7.044 7.202 3,804,937 +0.00(+0.00%)
May 24, 2007 7.659 7.733 7.174 7.202 3,452,435 -0.48(-6.19%)
May 23, 2007 7.808 7.976 7.659 7.677 2,541,352 -0.07(-0.84%)
May 22, 2007 7.966 8.013 7.687 7.743 2,595,503 -0.33(-4.04%)
May 21, 2007 7.873 8.199 7.836 8.069 1,805,873 +0.17(+2.12%)
May 18, 2007 7.715 7.901 7.659 7.901 2,205,045 +0.20(+2.66%)
May 17, 2007 7.743 7.817 7.594 7.696 1,807,042 -0.05(-0.60%)
May 16, 2007 7.649 7.938 7.696 7.743 2,138,842 -0.11(-1.42%)
May 15, 2007 7.836 8.171 7.780 7.854 2,051,030 -0.06(-0.71%)
May 14, 2007 8.218 8.227 7.901 7.910 2,212,289 -0.34(-4.07%)
May 11, 2007 8.004 8.292 7.957 8.246 2,340,642 +0.32(+4.00%)
May 10, 2007 8.162 8.246 7.920 7.929 2,284,792 -0.33(-3.95%)
May 09, 2007 8.022 8.274 8.022 8.255 2,632,745 +0.20(+2.43%)
May 08, 2007 8.022 8.125 7.873 8.059 2,135,819 +0.04(+0.46%)
May 07, 2007 8.106 8.190 7.966 8.022 1,913,243 -0.08(-1.03%)
May 04, 2007 8.199 8.236 8.004 8.106 2,295,743 +0.04(+0.46%)
May 03, 2007 7.966 8.153 7.892 8.069 2,760,959 +0.21(+2.73%)
May 02, 2007 7.985 8.087 7.659 7.854 6,097,943 -0.33(-3.99%)
May 01, 2007 8.209 8.311 8.031 8.181 3,099,779 -0.03(-0.34%)
Apr 30, 2007 8.544 8.572 8.199 8.209 1,931,865 -0.36(-4.24%)
Apr 27, 2007 8.525 8.637 8.479 8.572 1,396,701 +0.07(+0.77%)
Apr 26, 2007 8.693 8.693 8.171 8.507 2,434,258 -0.07(-0.87%)
Apr 25, 2007 8.525 8.665 8.441 8.581 1,781,498 +0.07(+0.88%)
Apr 24, 2007 8.898 8.945 8.441 8.507 3,664,180 -0.48(-5.39%)
Apr 23, 2007 9.075 9.140 8.945 8.991 2,074,137 -0.04(-0.41%)
Apr 20, 2007 8.935 9.075 8.842 9.028 2,536,258 +0.46(+5.33%)
Apr 19, 2007 8.730 8.730 8.469 8.572 2,730,277 -0.38(-4.27%)
Apr 18, 2007 9.122 9.168 8.758 8.954 1,607,445 -0.17(-1.84%)
Apr 17, 2007 9.112 9.215 8.898 9.122 2,761,814 -0.01(-0.10%)
Apr 16, 2007 8.851 9.196 8.851 9.131 3,763,235 +0.34(+3.92%)
Apr 13, 2007 8.544 8.796 8.479 8.786 3,520,774 +0.34(+4.08%)
Apr 12, 2007 8.367 8.460 8.218 8.441 1,857,639 +0.08(+1.00%)
Apr 11, 2007 8.618 8.645 8.255 8.358 2,909,322 -0.25(-2.92%)
Apr 10, 2007 8.646 8.712 8.581 8.609 1,789,580 +0.04(+0.43%)
Apr 09, 2007 8.479 8.646 8.432 8.572 2,095,571 +0.07(+0.88%)
Apr 05, 2007 8.618 8.618 8.451 8.497 3,095,756 -0.20(-2.36%)
Apr 04, 2007 8.693 8.758 8.637 8.702 2,389,112 +0.06(+0.65%)
Apr 03, 2007 8.693 8.796 8.628 8.646 2,397,843 -0.06(-0.64%)
Apr 02, 2007 8.386 8.702 8.292 8.702 2,520,910 +0.26(+3.09%)
Mar 30, 2007 8.451 8.507 8.395 8.441 1,546,199 +0.01(+0.11%)
Mar 29, 2007 8.525 8.581 8.413 8.432 2,090,741 +0.00(+0.00%)
Mar 28, 2007 8.469 8.544 8.367 8.432 2,722,149 +0.02(+0.22%)
Mar 27, 2007 8.544 8.572 8.367 8.413 1,690,409 -0.13(-1.53%)
Mar 26, 2007 8.339 8.553 8.302 8.544 2,714,980 +0.27(+3.27%)
Mar 23, 2007 8.274 8.320 8.153 8.274 1,470,387 -0.03(-0.34%)
Mar 22, 2007 8.367 8.441 8.264 8.302 3,384,360 +0.05(+0.56%)
Mar 21, 2007 7.966 8.255 7.920 8.255 2,307,865 +0.35(+4.48%)
Mar 20, 2007 7.864 8.031 7.827 7.901 2,382,994 +0.13(+1.68%)
Mar 19, 2007 7.687 7.799 7.584 7.771 1,805,571 +0.23(+3.09%)
Mar 16, 2007 7.566 7.733 7.519 7.538 2,428,286 -0.02(-0.25%)
Mar 15, 2007 7.500 7.594 7.463 7.556 1,956,689 +0.12(+1.63%)
Mar 14, 2007 7.277 7.454 7.174 7.435 2,725,369 +0.16(+2.18%)
Mar 13, 2007 7.612 7.640 7.267 7.277 2,319,885 -0.34(-4.41%)
Mar 12, 2007 7.528 7.724 7.510 7.612 1,988,350 +0.00(+0.00%)
Mar 09, 2007 7.584 7.768 7.500 7.612 2,036,004 +0.16(+2.12%)
Mar 08, 2007 7.771 7.827 7.435 7.454 2,821,749 -0.16(-2.08%)
Mar 07, 2007 7.361 7.780 7.342 7.612 3,458,094 +0.25(+3.42%)
Mar 06, 2007 7.100 7.389 7.090 7.361 2,478,206 +0.43(+6.18%)
Mar 05, 2007 6.941 7.156 6.690 6.932 3,784,692 -0.11(-1.59%)
Mar 02, 2007 7.249 7.389 6.988 7.044 3,162,836 -0.38(-5.14%)
Mar 01, 2007 7.165 7.538 6.979 7.426 4,130,345 +0.26(+3.64%)
Feb 28, 2007 6.969 7.286 6.876 7.165 4,164,095 +0.00(+0.00%)
Feb 27, 2007 7.715 7.724 7.053 7.165 4,677,014 -0.78(-9.85%)
Feb 26, 2007 7.808 8.002 7.733 7.948 2,360,119 +0.23(+3.02%)
Feb 23, 2007 7.733 8.069 7.575 7.715 4,305,016 +0.17(+2.22%)
Feb 22, 2007 7.547 7.687 7.435 7.547 3,411,943 -0.01(-0.12%)
Feb 21, 2007 6.941 7.668 6.923 7.556 7,064,623 +0.76(+11.25%)
Feb 20, 2007 6.718 6.811 6.680 6.792 1,190,799 -0.01(-0.14%)
Feb 16, 2007 6.830 6.848 6.764 6.802 981,832 -0.03(-0.41%)
Feb 15, 2007 6.792 6.867 6.736 6.830 1,390,536 +0.03(+0.41%)
Feb 14, 2007 6.774 6.839 6.727 6.802 2,352,263 +0.04(+0.55%)
Feb 13, 2007 6.755 6.830 6.736 6.764 1,641,182 +0.07(+1.11%)
Feb 12, 2007 6.671 6.774 6.625 6.690 1,769,074 -0.07(-0.97%)
Feb 09, 2007 6.960 7.025 6.746 6.755 1,539,828 -0.19(-2.68%)
Feb 08, 2007 6.755 6.941 6.718 6.941 1,374,222 +0.15(+2.19%)
Feb 07, 2007 6.820 6.885 6.708 6.792 1,606,586 -0.01(-0.14%)
Feb 06, 2007 6.783 6.839 6.764 6.802 1,306,498 +0.06(+0.83%)
Feb 05, 2007 6.643 6.755 6.625 6.746 1,351,898 +0.12(+1.83%)
Feb 02, 2007 6.746 6.746 6.522 6.625 1,480,262 -0.16(-2.34%)
Feb 01, 2007 6.708 6.802 6.671 6.783 1,742,356 +0.14(+2.10%)
Jan 31, 2007 6.522 6.671 6.503 6.643 3,118,939 +0.16(+2.44%)
Jan 30, 2007 6.531 6.559 6.476 6.485 991,706 +0.05(+0.72%)
Jan 29, 2007 6.476 6.615 6.382 6.438 1,069,090 -0.12(-1.85%)
Jan 26, 2007 6.485 6.587 6.317 6.559 1,311,435 +0.11(+1.73%)
Jan 25, 2007 6.680 6.746 6.392 6.448 1,577,393 -0.16(-2.40%)
Jan 24, 2007 6.429 6.606 6.317 6.606 1,439,584 +0.09(+1.43%)
Jan 23, 2007 6.364 6.522 6.298 6.513 1,981,911 +0.25(+4.02%)
Jan 22, 2007 6.103 6.298 6.103 6.261 1,562,475 +0.14(+2.28%)
Jan 19, 2007 6.056 6.224 5.991 6.121 1,523,085 +0.11(+1.86%)
Jan 18, 2007 6.373 6.494 5.926 6.010 2,781,823 -0.36(-5.70%)
Jan 17, 2007 6.205 6.466 6.205 6.373 1,214,948 +0.07(+1.18%)
Jan 16, 2007 6.345 6.494 6.205 6.298 2,019,905 -0.04(-0.59%)
Jan 12, 2007 6.149 6.345 6.103 6.336 2,496,761 +0.13(+2.10%)
Jan 11, 2007 6.522 6.522 6.084 6.205 5,236,942 -0.32(-4.86%)
Jan 10, 2007 6.587 6.634 6.513 6.522 3,779,326 -0.15(-2.23%)
Jan 09, 2007 6.802 6.848 6.578 6.671 2,306,469 -0.19(-2.72%)
Jan 08, 2007 7.295 7.333 6.802 6.858 1,705,220 -0.04(-0.54%)
Jan 05, 2007 6.680 6.895 6.625 6.895 3,024,169 -0.04(-0.54%)
Jan 04, 2007 6.876 7.081 6.830 6.932 2,059,187 -0.03(-0.40%)
Jan 03, 2007 7.137 7.314 6.923 6.960 3,025,457 -0.18(-2.48%)
Dec 29, 2006 7.156 7.249 7.100 7.137 1,481,013 -0.04(-0.52%)
Dec 28, 2006 7.323 7.407 7.174 7.174 2,557,831 -0.13(-1.79%)
Dec 27, 2006 6.951 7.305 6.858 7.305 3,598,908 +0.48(+7.10%)
Dec 26, 2006 6.895 7.016 6.774 6.820 1,049,878 +0.07(+0.97%)
Dec 22, 2006 6.680 6.755 6.606 6.755 936,003 +0.07(+1.12%)
Dec 21, 2006 6.755 6.802 6.662 6.680 1,432,930 -0.04(-0.55%)
Dec 20, 2006 6.969 6.969 6.680 6.718 1,785,501 -0.24(-3.48%)
Dec 19, 2006 6.531 6.969 6.522 6.960 2,545,917 +0.43(+6.56%)
Dec 18, 2006 6.634 6.746 6.522 6.531 2,480,018 -0.10(-1.54%)
Dec 15, 2006 6.979 6.988 6.634 6.634 2,373,442 -0.31(-4.43%)
Dec 14, 2006 6.988 7.044 6.895 6.941 1,415,543 -0.04(-0.53%)
Dec 13, 2006 6.783 7.062 6.783 6.979 2,790,302 +0.10(+1.49%)
Dec 12, 2006 6.783 6.876 6.653 6.876 1,784,106 +0.00(+0.00%)
Dec 11, 2006 6.643 6.941 6.615 6.876 1,814,802 +0.23(+3.51%)
Dec 08, 2006 6.979 7.007 6.643 6.643 2,486,994 -0.33(-4.68%)
Dec 07, 2006 6.867 7.062 6.764 6.969 2,070,456 +0.11(+1.63%)
Dec 06, 2006 6.736 6.988 6.662 6.858 2,769,695 -0.05(-0.67%)
Dec 05, 2006 6.895 7.146 6.643 6.904 3,644,415 +0.01(+0.14%)
Dec 04, 2006 6.858 6.979 6.848 6.895 2,816,383 +0.13(+1.93%)
Dec 01, 2006 6.802 6.867 6.494 6.764 4,225,272 +0.27(+4.16%)
Nov 30, 2006 6.373 6.513 6.336 6.494 3,087,922 +0.22(+3.57%)
Nov 29, 2006 6.233 6.271 6.168 6.271 1,080,144 +0.08(+1.36%)
Nov 28, 2006 6.103 6.187 5.982 6.187 1,420,480 +0.08(+1.37%)
Nov 27, 2006 6.289 6.373 6.093 6.103 1,752,874 -0.19(-2.96%)
Nov 24, 2006 6.224 6.364 6.224 6.289 1,406,206 +0.20(+3.21%)
Nov 22, 2006 6.233 6.373 5.991 6.093 2,003,484 -0.08(-1.36%)
Nov 21, 2006 5.916 6.196 5.916 6.177 1,982,769 +0.35(+6.08%)
Nov 20, 2006 5.963 6.028 5.814 5.823 1,359,411 -0.07(-1.11%)
Nov 17, 2006 5.777 5.954 5.767 5.889 1,904,635 +0.10(+1.77%)
Nov 16, 2006 6.093 6.224 5.767 5.786 2,550,103 -0.30(-4.90%)
Nov 15, 2006 5.944 6.121 5.842 6.084 1,723,466 +0.11(+1.87%)
Nov 14, 2006 5.842 6.019 5.842 5.972 1,677,315 +0.13(+2.23%)
Nov 13, 2006 5.739 5.944 5.637 5.842 2,922,744 +0.07(+1.13%)
Nov 10, 2006 6.084 6.149 5.777 5.777 2,928,862 -0.39(-6.34%)
Nov 09, 2006 6.243 6.364 6.019 6.168 4,308,236 -0.30(-4.61%)
Nov 08, 2006 6.289 6.494 6.187 6.466 3,194,498 +0.18(+2.81%)
Nov 07, 2006 6.401 6.420 6.159 6.289 2,840,102 -0.09(-1.46%)
Nov 06, 2006 6.233 6.382 6.103 6.382 4,253,607 +0.24(+3.95%)
Nov 03, 2006 6.010 6.149 5.991 6.140 1,528,774 +0.08(+1.38%)
Nov 02, 2006 6.112 6.140 5.982 6.056 2,473,042 -0.06(-0.91%)
Nov 01, 2006 6.159 6.224 6.084 6.112 2,793,415 +0.05(+0.77%)
Oct 31, 2006 5.935 6.084 5.870 6.066 2,865,109 +0.12(+2.04%)
Oct 30, 2006 6.019 6.149 5.935 5.944 2,060,153 -0.04(-0.62%)
Oct 27, 2006 5.916 6.038 5.907 5.982 1,364,992 +0.04(+0.63%)
Oct 26, 2006 6.038 6.121 5.889 5.944 2,176,925 -0.07(-1.09%)
Oct 25, 2006 5.730 6.010 5.721 6.010 2,229,301 +0.25(+4.37%)
Oct 24, 2006 5.628 5.795 5.553 5.758 1,115,670 +0.07(+1.15%)
Oct 23, 2006 5.469 5.702 5.441 5.693 1,105,259 +0.08(+1.49%)
Oct 20, 2006 5.665 5.702 5.507 5.609 1,712,089 -0.06(-0.99%)
Oct 19, 2006 5.423 5.684 5.381 5.665 2,598,508 +0.34(+6.29%)
Oct 18, 2006 5.404 5.516 5.329 5.329 1,990,282 -0.03(-0.52%)
Oct 17, 2006 5.311 5.376 5.180 5.357 1,246,931 +0.05(+0.88%)
Oct 16, 2006 5.125 5.385 5.106 5.311 2,074,534 +0.22(+4.40%)
Oct 13, 2006 5.041 5.097 4.966 5.087 2,969,003 +0.09(+1.87%)
Oct 12, 2006 4.836 4.994 4.752 4.994 1,190,799 +0.24(+5.10%)
Oct 11, 2006 4.864 4.910 4.715 4.752 1,050,415 -0.10(-2.11%)
Oct 10, 2006 4.659 4.864 4.612 4.854 1,151,732 +0.12(+2.56%)
Oct 09, 2006 4.929 4.929 4.715 4.733 1,579,862 -0.10(-2.12%)
Oct 06, 2006 4.789 4.910 4.659 4.836 1,342,024 +0.00(+0.00%)
Oct 05, 2006 4.826 4.882 4.696 4.836 2,340,922 +0.12(+2.57%)
Oct 04, 2006 4.752 4.817 4.565 4.715 2,886,468 -0.03(-0.59%)
Oct 03, 2006 5.069 5.171 4.705 4.742 3,234,746 -0.55(-10.39%)
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.