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, 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.