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 28, 2012
6.392
6.505
6.175
6.175
8,500,872
-0.27(-4.24%)
Sep 27, 2012
6.156
6.449
6.129
6.449
6,540,352
+0.37(+6.05%)
Sep 26, 2012
5.921
6.119
5.666
6.081
9,448,093
-0.01(-0.15%)
Sep 25, 2012
6.335
6.449
6.062
6.090
8,105,928
-0.20(-3.15%)
Sep 24, 2012
6.251
6.392
6.175
6.288
7,643,514
-0.15(-2.34%)
Sep 21, 2012
6.439
6.543
6.326
6.439
17,192,972
+0.08(+1.19%)
Sep 20, 2012
6.166
6.364
6.071
6.364
7,306,844
+0.13(+2.12%)
Sep 19, 2012
6.251
6.288
6.128
6.232
5,875,819
+0.02(+0.30%)
Sep 18, 2012
6.081
6.232
5.977
6.213
6,305,707
+0.21(+3.45%)
Sep 17, 2012
5.987
6.081
5.939
6.005
5,590,062
+0.01(+0.16%)
Sep 14, 2012
5.883
6.109
5.864
5.996
9,483,676
+0.11(+1.92%)
Sep 13, 2012
5.449
5.897
5.374
5.883
12,278,915
+0.41(+7.40%)
Sep 12, 2012
5.468
5.496
5.270
5.477
5,551,530
+0.08(+1.40%)
Sep 11, 2012
5.393
5.477
5.364
5.402
4,118,300
+0.05(+0.88%)
Sep 10, 2012
5.393
5.534
5.327
5.355
4,690,726
-0.13(-2.41%)
Sep 07, 2012
5.336
5.515
5.317
5.487
7,158,720
+0.27(+5.24%)
Sep 06, 2012
5.223
5.251
5.166
5.213
4,474,947
+0.08(+1.65%)
Sep 05, 2012
5.185
5.185
5.091
5.129
3,320,293
-0.04(-0.73%)
Sep 04, 2012
5.147
5.185
5.053
5.166
5,162,954
+0.07(+1.29%)
Aug 31, 2012
4.912
5.119
4.846
5.100
5,427,153
+0.24(+4.84%)
Aug 30, 2012
4.893
4.940
4.855
4.865
2,389,864
-0.06(-1.15%)
Aug 29, 2012
4.987
5.006
4.921
4.921
3,299,261
-0.04(-0.76%)
Aug 27, 2012
5.072
5.100
4.917
4.959
4,463,645
-0.10(-2.05%)
Aug 24, 2012
5.072
5.129
5.016
5.063
4,627,573
-0.02(-0.32%)
Aug 23, 2012
5.022
5.126
4.984
5.079
10,076,278
+0.12(+2.47%)
Aug 22, 2012
4.843
4.984
4.768
4.956
4,794,350
+0.12(+2.53%)
Aug 21, 2012
4.824
5.013
4.815
4.834
9,966,857
+0.14(+3.01%)
Aug 20, 2012
4.608
4.721
4.570
4.692
4,106,747
+0.08(+1.63%)
Aug 17, 2012
4.617
4.664
4.579
4.617
3,569,172
+0.00(+0.00%)
Aug 16, 2012
4.344
4.617
4.334
4.617
6,249,300
+0.27(+6.29%)
Aug 15, 2012
4.325
4.363
4.287
4.344
2,111,243
+0.03(+0.66%)
Aug 14, 2012
4.325
4.400
4.297
4.315
3,056,577
-0.04(-0.87%)
Aug 13, 2012
4.429
4.476
4.334
4.353
3,524,888
-0.08(-1.91%)
Aug 10, 2012
4.429
4.476
4.381
4.438
3,334,334
-0.02(-0.42%)
Aug 09, 2012
4.372
4.513
4.268
4.457
4,384,786
+0.09(+2.16%)
Aug 08, 2012
4.372
4.466
4.297
4.363
4,982,378
-0.01(-0.22%)
Aug 07, 2012
4.513
4.513
4.297
4.372
5,623,988
-0.06(-1.28%)
Aug 06, 2012
4.297
4.556
4.297
4.429
5,182,339
+0.14(+3.30%)
Aug 03, 2012
4.193
4.358
4.174
4.287
4,237,722
+0.14(+3.41%)
Aug 02, 2012
4.127
4.297
4.118
4.146
4,070,185
+0.00(+0.00%)
Aug 01, 2012
4.165
4.297
4.061
4.146
4,722,762
-0.09(-2.22%)
Jul 31, 2012
4.363
4.410
4.202
4.240
4,292,304
-0.12(-2.81%)
Jul 30, 2012
4.410
4.438
4.334
4.363
2,358,311
-0.03(-0.64%)
Jul 27, 2012
4.325
4.410
4.250
4.391
4,847,386
+0.09(+2.19%)
Jul 26, 2012
4.259
4.344
4.221
4.297
4,479,127
+0.10(+2.47%)
Jul 25, 2012
4.089
4.250
4.070
4.193
3,939,947
+0.19(+4.71%)
Jul 24, 2012
3.995
4.089
3.957
4.005
4,844,265
+0.04(+0.95%)
Jul 23, 2012
4.042
4.052
3.957
3.967
2,597,540
-0.17(-4.10%)
Jul 20, 2012
4.070
4.174
4.033
4.136
2,851,116
+0.02(+0.46%)
Jul 19, 2012
4.108
4.165
4.080
4.118
2,011,542
+0.05(+1.16%)
Jul 18, 2012
4.052
4.136
4.014
4.070
2,244,639
-0.04(-0.92%)
Jul 17, 2012
4.099
4.136
3.957
4.108
2,646,861
+0.03(+0.69%)
Jul 16, 2012
4.099
4.146
4.061
4.080
2,212,471
-0.02(-0.46%)
Jul 13, 2012
4.146
4.155
4.033
4.099
4,414,378
+0.00(+0.00%)
Jul 12, 2012
3.929
4.155
3.901
4.099
5,951,724
+0.08(+2.11%)
Jul 11, 2012
4.089
4.089
3.957
4.014
5,103,543
-0.05(-1.16%)
Jul 10, 2012
4.344
4.410
4.033
4.061
6,984,209
-0.24(-5.48%)
Jul 09, 2012
4.372
4.410
4.297
4.297
2,919,064
-0.08(-1.94%)
Jul 06, 2012
4.457
4.523
4.372
4.381
3,293,988
-0.13(-2.92%)
Jul 05, 2012
4.626
4.626
4.513
4.513
4,037,527
-0.14(-3.04%)
Jul 03, 2012
4.570
4.674
4.542
4.655
3,538,598
+0.14(+3.13%)
Jul 02, 2012
4.466
4.560
4.447
4.513
3,795,447
+0.04(+0.84%)
Jun 29, 2012
4.447
4.551
4.400
4.476
5,297,295
+0.18(+4.17%)
Jun 28, 2012
4.315
4.372
4.202
4.297
5,057,700
-0.07(-1.51%)
Jun 27, 2012
4.212
4.381
4.212
4.363
4,818,299
+0.15(+3.58%)
Jun 26, 2012
4.334
4.438
4.202
4.212
5,034,113
-0.16(-3.66%)
Jun 25, 2012
4.174
4.419
4.146
4.372
4,810,507
+0.11(+2.65%)
Jun 22, 2012
4.268
4.287
4.118
4.259
14,090,352
+0.01(+0.22%)
Jun 21, 2012
4.476
4.485
4.240
4.250
6,670,250
-0.33(-7.20%)
Jun 20, 2012
4.523
4.674
4.457
4.579
6,838,515
+0.01(+0.21%)
Jun 19, 2012
4.570
4.626
4.494
4.570
5,200,966
+0.03(+0.62%)
Jun 18, 2012
4.400
4.589
4.344
4.542
5,176,076
+0.10(+2.34%)
Jun 15, 2012
4.494
4.523
4.400
4.438
10,838,193
-0.07(-1.46%)
Jun 14, 2012
4.419
4.504
4.334
4.504
4,768,097
+0.08(+1.92%)
Jun 13, 2012
4.457
4.523
4.410
4.419
4,922,348
-0.04(-0.85%)
Jun 12, 2012
4.315
4.457
4.268
4.457
5,570,337
+0.19(+4.42%)
Jun 11, 2012
4.438
4.457
4.268
4.268
5,713,055
-0.05(-1.09%)
Jun 08, 2012
4.212
4.363
4.184
4.315
4,911,892
+0.08(+1.78%)
Jun 07, 2012
4.419
4.457
4.193
4.240
6,538,458
-0.15(-3.43%)
Jun 06, 2012
4.363
4.419
4.240
4.391
6,075,299
+0.14(+3.33%)
Jun 05, 2012
4.240
4.282
4.169
4.250
4,966,690
+0.02(+0.45%)
Jun 04, 2012
4.174
4.231
4.042
4.231
4,814,276
+0.09(+2.28%)
Jun 01, 2012
4.042
4.221
4.014
4.136
6,688,519
+0.13(+3.29%)
May 31, 2012
4.155
4.155
3.967
4.005
6,235,384
-0.09(-2.30%)
May 30, 2012
4.221
4.259
4.080
4.099
5,970,316
-0.18(-4.18%)
May 29, 2012
4.287
4.325
4.146
4.278
5,007,733
+0.04(+0.89%)
May 25, 2012
4.221
4.315
4.165
4.240
4,513,738
+0.02(+0.51%)
May 24, 2012
4.125
4.387
4.050
4.218
12,650,109
+0.18(+4.41%)
May 23, 2012
3.750
4.040
3.712
4.040
6,665,139
+0.23(+6.16%)
May 22, 2012
3.834
3.975
3.778
3.806
6,158,034
-0.06(-1.46%)
May 21, 2012
3.637
3.862
3.609
3.862
4,566,387
+0.23(+6.46%)
May 18, 2012
3.722
3.787
3.590
3.628
5,061,652
-0.02(-0.51%)
May 17, 2012
3.590
3.740
3.562
3.647
6,751,367
+0.14(+4.01%)
May 16, 2012
3.534
3.675
3.468
3.506
5,594,972
+0.00(+0.00%)
May 15, 2012
3.703
3.740
3.468
3.506
6,196,579
-0.16(-4.35%)
May 14, 2012
3.750
3.834
3.665
3.665
4,264,079
-0.19(-4.87%)
May 11, 2012
3.853
3.909
3.819
3.853
3,294,313
-0.05(-1.20%)
May 10, 2012
3.843
3.937
3.815
3.900
5,445,860
+0.13(+3.48%)
May 09, 2012
3.778
3.918
3.665
3.768
7,077,455
-0.07(-1.95%)
May 08, 2012
3.656
3.843
3.543
3.843
7,777,296
+0.21(+5.67%)
May 07, 2012
3.712
3.768
3.628
3.637
4,874,223
-0.07(-2.02%)
May 04, 2012
3.759
3.825
3.703
3.712
4,341,263
-0.06(-1.49%)
May 03, 2012
3.853
3.862
3.731
3.768
4,466,809
-0.10(-2.66%)
May 02, 2012
4.003
4.012
3.862
3.872
3,837,443
-0.18(-4.40%)
May 01, 2012
4.003
4.143
3.975
4.050
3,962,553
+0.04(+0.93%)
Apr 30, 2012
3.965
4.031
3.872
4.012
5,014,407
+0.01(+0.23%)
Apr 27, 2012
4.031
4.078
3.956
4.003
3,273,175
+0.00(+0.00%)
Apr 26, 2012
3.900
4.003
3.890
4.003
3,414,846
+0.11(+2.89%)
Apr 25, 2012
3.797
3.928
3.778
3.890
4,235,001
+0.12(+3.23%)
Apr 24, 2012
3.787
3.825
3.750
3.768
3,170,124
+0.04(+1.01%)
Apr 23, 2012
3.797
3.797
3.693
3.731
5,343,751
-0.10(-2.69%)
Apr 20, 2012
3.900
3.965
3.825
3.834
3,929,183
-0.02(-0.49%)
Apr 19, 2012
3.890
3.928
3.834
3.853
4,015,813
-0.02(-0.48%)
Apr 18, 2012
3.928
3.956
3.862
3.872
3,529,310
-0.07(-1.90%)
Apr 17, 2012
3.947
4.012
3.900
3.947
3,919,253
+0.05(+1.20%)
Apr 16, 2012
3.947
4.040
3.853
3.900
3,890,217
-0.04(-0.95%)
Apr 13, 2012
4.068
4.097
3.937
3.937
3,853,840
-0.16(-3.89%)
Apr 12, 2012
3.937
4.134
3.928
4.097
7,417,662
+0.18(+4.55%)
Apr 11, 2012
4.068
4.087
3.918
3.918
4,365,402
-0.13(-3.24%)
Apr 10, 2012
3.947
4.059
3.834
4.050
6,969,580
+0.17(+4.35%)
Apr 09, 2012
3.956
4.050
3.881
3.881
6,044,272
-0.13(-3.27%)
Apr 05, 2012
4.115
4.162
3.993
4.012
8,067,827
-0.09(-2.28%)
Apr 04, 2012
4.162
4.209
4.078
4.106
6,936,315
-0.13(-3.10%)
Apr 03, 2012
4.397
4.425
4.190
4.237
6,141,843
-0.20(-4.44%)
Apr 02, 2012
4.331
4.481
4.312
4.434
4,990,855
+0.10(+2.38%)
Mar 30, 2012
4.312
4.345
4.209
4.331
5,237,847
+0.06(+1.32%)
Mar 29, 2012
4.237
4.275
4.143
4.275
5,586,324
+0.02(+0.44%)
Mar 28, 2012
4.303
4.303
4.181
4.256
4,622,910
-0.07(-1.73%)
Mar 27, 2012
4.406
4.425
4.331
4.331
3,964,905
-0.07(-1.49%)
Mar 26, 2012
4.434
4.443
4.322
4.397
5,576,795
+0.07(+1.74%)
Mar 23, 2012
4.190
4.359
4.190
4.322
7,060,961
+0.15(+3.60%)
Mar 22, 2012
4.247
4.265
4.087
4.172
6,757,423
-0.11(-2.63%)
Mar 21, 2012
4.340
4.425
4.265
4.284
5,401,288
-0.03(-0.65%)
Mar 20, 2012
4.303
4.340
4.228
4.312
6,084,846
-0.05(-1.08%)
Mar 19, 2012
4.275
4.406
4.256
4.359
6,411,901
+0.11(+2.65%)
Mar 16, 2012
4.284
4.359
4.247
4.247
15,054,297
-0.02(-0.44%)
Mar 15, 2012
4.359
4.387
4.237
4.265
9,037,299
-0.07(-1.52%)
Mar 14, 2012
4.509
4.533
4.322
4.331
10,171,917
-0.23(-5.13%)
Mar 13, 2012
4.500
4.612
4.472
4.565
4,889,864
+0.11(+2.38%)
Mar 12, 2012
4.665
4.702
4.450
4.459
5,985,234
-0.17(-3.64%)
Mar 09, 2012
4.469
4.665
4.431
4.628
5,574,660
+0.14(+3.12%)
Mar 08, 2012
4.450
4.581
4.403
4.487
7,129,833
+0.08(+1.91%)
Mar 07, 2012
4.441
4.487
4.366
4.403
5,683,115
-0.01(-0.21%)
Mar 06, 2012
4.450
4.487
4.347
4.413
8,572,985
-0.12(-2.68%)
Mar 05, 2012
4.665
4.702
4.497
4.534
6,718,203
-0.10(-2.22%)
Mar 02, 2012
4.702
4.749
4.590
4.637
6,475,280
-0.08(-1.78%)
Mar 01, 2012
4.805
4.833
4.721
4.721
6,329,314
-0.03(-0.59%)
Feb 29, 2012
5.095
5.179
4.721
4.749
11,067,418
-0.28(-5.58%)
Feb 28, 2012
4.964
5.039
4.899
5.030
7,446,643
+0.13(+2.67%)
Feb 27, 2012
5.104
5.104
4.871
4.899
8,299,734
-0.18(-3.50%)
Feb 24, 2012
5.104
5.142
5.011
5.076
6,125,714
-0.03(-0.55%)
Feb 23, 2012
5.123
5.179
4.992
5.104
8,674,638
+0.03(+0.55%)
Feb 22, 2012
5.067
5.206
5.002
5.076
9,449,714
-0.05(-0.91%)
Feb 21, 2012
4.889
5.329
4.824
5.123
15,653,486
+0.43(+9.16%)
Feb 17, 2012
4.843
4.871
4.693
4.693
4,879,232
-0.07(-1.38%)
Feb 16, 2012
4.487
4.758
4.487
4.758
4,802,485
+0.20(+4.30%)
Feb 15, 2012
4.674
4.721
4.534
4.562
4,338,670
-0.07(-1.41%)
Feb 14, 2012
4.684
4.740
4.553
4.628
5,213,428
-0.07(-1.39%)
Feb 13, 2012
4.815
4.833
4.684
4.693
3,994,054
-0.07(-1.38%)
Feb 10, 2012
4.758
4.796
4.684
4.758
5,426,425
-0.07(-1.36%)
Feb 09, 2012
4.974
5.011
4.815
4.824
4,528,315
-0.05(-0.96%)
Feb 08, 2012
5.002
5.048
4.861
4.871
4,459,300
-0.07(-1.33%)
Feb 07, 2012
4.964
5.030
4.908
4.936
4,689,328
-0.07(-1.49%)
Feb 06, 2012
4.936
5.076
4.880
5.011
3,957,554
-0.04(-0.74%)
Feb 03, 2012
4.974
5.086
4.837
5.048
7,142,250
+0.06(+1.12%)
Feb 02, 2012
5.058
5.095
4.861
4.992
5,784,610
+0.00(+0.00%)
Feb 01, 2012
5.030
5.048
4.917
4.992
5,210,368
+0.07(+1.52%)
Jan 31, 2012
5.104
5.160
4.833
4.917
6,686,153
-0.04(-0.75%)
Jan 30, 2012
4.815
5.011
4.768
4.955
5,816,769
-0.02(-0.38%)
Jan 27, 2012
4.646
4.974
4.609
4.974
7,946,143
+0.34(+7.26%)
Jan 26, 2012
4.758
4.852
4.600
4.637
8,252,570
-0.07(-1.39%)
Jan 25, 2012
4.431
4.712
4.413
4.702
8,741,631
+0.24(+5.45%)
Jan 24, 2012
4.487
4.497
4.422
4.459
3,845,685
-0.07(-1.65%)
Jan 23, 2012
4.478
4.543
4.459
4.534
4,876,695
+0.07(+1.46%)
Jan 20, 2012
4.431
4.534
4.413
4.469
4,269,951
+0.05(+1.06%)
Jan 19, 2012
4.469
4.534
4.394
4.422
4,746,700
-0.09(-2.07%)
Jan 18, 2012
4.487
4.534
4.375
4.515
5,911,246
+0.05(+1.05%)
Jan 17, 2012
4.562
4.618
4.441
4.469
7,291,473
+0.06(+1.27%)
Jan 13, 2012
4.431
4.431
4.310
4.413
9,152,785
-0.07(-1.67%)
Jan 12, 2012
4.450
4.562
4.347
4.487
17,157,376
+0.18(+4.12%)
Jan 11, 2012
4.712
4.737
3.973
4.310
57,269,948
-1.15(-21.06%)
Jan 10, 2012
5.516
5.600
5.441
5.460
5,827,575
+0.16(+3.00%)
Jan 09, 2012
5.310
5.394
5.254
5.301
3,755,273
+0.02(+0.35%)
Jan 06, 2012
5.441
5.469
5.263
5.282
5,209,069
-0.09(-1.74%)
Jan 05, 2012
5.385
5.497
5.217
5.375
5,249,645
-0.04(-0.69%)
Jan 04, 2012
5.347
5.581
5.329
5.413
10,493,520
+0.52(+10.71%)
Dec 30, 2011
4.889
4.955
4.824
4.889
5,134,219
+0.00(+0.00%)
Dec 29, 2011
4.665
4.899
4.572
4.889
7,136,442
+0.19(+3.98%)
Dec 28, 2011
5.039
5.039
4.702
4.702
7,666,796
-0.35(-6.85%)
Dec 27, 2011
5.076
5.114
5.048
5.048
2,707,436
-0.07(-1.28%)
Dec 23, 2011
5.170
5.199
5.095
5.114
3,551,568
-0.16(-3.01%)
Dec 21, 2011
5.170
5.366
5.151
5.273
4,368,872
-0.01(-0.18%)
Dec 20, 2011
5.039
5.301
5.020
5.282
7,722,566
+0.39(+8.03%)
Dec 19, 2011
5.142
5.151
4.880
4.889
6,350,276
-0.26(-5.08%)
Dec 16, 2011
5.151
5.245
5.030
5.151
10,959,736
+0.09(+1.85%)
Dec 15, 2011
5.235
5.273
5.002
5.058
12,040,598
-0.30(-5.58%)
Dec 14, 2011
5.553
5.562
5.179
5.357
12,389,912
-0.34(-5.91%)
Dec 13, 2011
5.862
6.077
5.637
5.693
10,069,365
-0.17(-2.87%)
Dec 12, 2011
5.777
5.908
5.665
5.862
9,129,924
-0.17(-2.79%)
Dec 09, 2011
6.095
6.105
5.946
6.030
8,801,686
+0.08(+1.42%)
Dec 08, 2011
6.077
6.123
5.890
5.946
8,997,831
-0.20(-3.20%)
Dec 07, 2011
6.161
6.170
6.002
6.142
7,474,085
+0.04(+0.61%)
Dec 06, 2011
5.562
6.179
5.544
6.105
17,129,482
+0.51(+9.20%)
Dec 05, 2011
5.656
5.777
5.497
5.591
7,647,125
+0.01(+0.17%)
Dec 02, 2011
5.908
5.974
5.562
5.581
7,998,591
-0.24(-4.17%)
Dec 01, 2011
5.777
5.862
5.656
5.824
6,849,667
+0.04(+0.65%)
Nov 30, 2011
5.460
5.787
5.432
5.787
9,502,782
+0.56(+10.73%)
Nov 29, 2011
5.217
5.319
5.170
5.226
4,829,720
+0.02(+0.36%)
Nov 28, 2011
5.217
5.329
5.123
5.207
6,987,770
+0.25(+5.09%)
Nov 25, 2011
4.992
5.160
4.955
4.955
3,333,000
-0.07(-1.30%)
Nov 23, 2011
5.273
5.273
4.974
5.020
7,350,297
-0.31(-5.79%)
Nov 22, 2011
5.366
5.478
5.207
5.329
5,743,890
+0.03(+0.53%)
Nov 21, 2011
5.441
5.450
5.151
5.301
8,155,102
-0.28(-5.03%)
Nov 18, 2011
5.721
5.759
5.544
5.581
5,946,925
-0.05(-0.83%)
Nov 17, 2011
5.918
6.002
5.591
5.628
8,483,842
-0.33(-5.49%)
Nov 16, 2011
6.058
6.163
5.946
5.955
5,269,992
-0.17(-2.75%)
Nov 15, 2011
6.077
6.179
5.965
6.123
5,998,523
+0.02(+0.31%)
Nov 14, 2011
6.217
6.263
6.040
6.105
4,510,879
-0.14(-2.24%)
Nov 11, 2011
5.965
6.254
5.937
6.245
6,616,773
+0.35(+6.01%)
Nov 10, 2011
6.012
6.058
5.732
5.890
7,518,198
-0.04(-0.63%)
Nov 09, 2011
6.226
6.314
5.909
5.928
10,229,744
-0.48(-7.56%)
Nov 08, 2011
6.431
6.524
6.291
6.412
10,774,114
+0.13(+2.08%)
Nov 07, 2011
6.207
6.366
6.189
6.282
9,568,531
+0.20(+3.22%)
Nov 04, 2011
6.105
6.142
5.890
6.086
6,606,086
-0.05(-0.76%)
Nov 03, 2011
6.012
6.142
5.825
6.133
12,159,325
+0.39(+6.82%)
Nov 02, 2011
5.751
5.909
5.611
5.741
8,606,124
+0.09(+1.65%)
Nov 01, 2011
5.462
5.797
5.313
5.648
11,609,809
-0.20(-3.35%)
Oct 31, 2011
5.900
5.984
5.788
5.844
7,909,523
-0.24(-3.98%)
Oct 28, 2011
5.900
6.189
5.844
6.086
10,418,733
+0.19(+3.16%)
Oct 27, 2011
5.583
6.002
5.574
5.900
14,157,583
+0.44(+8.02%)
Oct 26, 2011
5.415
5.546
5.247
5.462
10,215,920
+0.16(+2.99%)
Oct 25, 2011
5.368
5.443
5.145
5.303
9,277,000
-0.07(-1.22%)
Oct 24, 2011
5.191
5.378
5.173
5.368
6,451,508
+0.21(+4.16%)
Oct 21, 2011
5.126
5.173
5.042
5.154
6,039,344
+0.17(+3.36%)
Oct 20, 2011
4.912
5.080
4.800
4.986
7,419,701
+0.04(+0.75%)
Oct 19, 2011
5.303
5.331
4.940
4.949
8,140,887
-0.43(-7.97%)
Oct 18, 2011
5.135
5.396
4.949
5.378
9,004,561
+0.16(+3.04%)
Oct 17, 2011
5.536
5.546
5.219
5.219
6,884,453
-0.36(-6.51%)
Oct 14, 2011
5.499
5.583
5.378
5.583
5,887,331
+0.21(+3.81%)
Oct 13, 2011
5.462
5.490
5.210
5.378
6,936,230
-0.16(-2.86%)
Oct 12, 2011
5.443
5.629
5.434
5.536
7,549,163
+0.13(+2.41%)
Oct 11, 2011
5.238
5.443
5.173
5.406
5,795,132
+0.13(+2.47%)
Oct 10, 2011
5.247
5.303
5.154
5.275
4,901,369
+0.22(+4.43%)
Oct 07, 2011
5.350
5.396
4.968
5.052
8,535,303
-0.26(-4.91%)
Oct 06, 2011
5.294
5.331
5.210
5.313
10,119,644
+0.22(+4.40%)
Oct 05, 2011
4.791
5.107
4.725
5.089
8,914,192
+0.24(+5.00%)
Oct 04, 2011
4.716
4.874
4.492
4.847
14,404,711
+0.04(+0.78%)
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
.