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, 2015 1.870 1.909 1.822 1.889 6,572,437 +0.05(+2.60%)
Sep 29, 2015 1.861 1.928 1.793 1.841 5,849,558 -0.01(-0.52%)
Sep 28, 2015 1.937 1.956 1.803 1.851 6,874,527 -0.12(-6.31%)
Sep 25, 2015 2.024 2.105 1.966 1.976 5,499,451 -0.09(-4.19%)
Sep 24, 2015 1.966 2.072 1.947 2.062 4,226,941 +0.14(+7.50%)
Sep 23, 2015 1.956 1.994 1.889 1.918 4,395,452 +0.00(+0.00%)
Sep 22, 2015 1.985 2.033 1.918 1.918 5,309,983 -0.12(-5.66%)
Sep 21, 2015 2.120 2.129 1.976 2.033 7,293,420 -0.10(-4.50%)
Sep 18, 2015 2.081 2.167 2.052 2.129 14,831,095 +0.08(+3.74%)
Sep 17, 2015 1.966 2.091 1.942 2.052 6,701,230 +0.08(+3.88%)
Sep 16, 2015 1.861 1.985 1.851 1.976 5,714,964 +0.15(+8.42%)
Sep 15, 2015 1.822 1.880 1.803 1.822 3,502,564 -0.01(-0.52%)
Sep 14, 2015 1.822 1.880 1.784 1.832 3,750,871 +0.01(+0.53%)
Sep 11, 2015 1.784 1.841 1.698 1.822 4,803,366 +0.02(+1.06%)
Sep 10, 2015 1.841 1.861 1.774 1.803 3,153,975 -0.01(-0.53%)
Sep 09, 2015 1.918 1.918 1.803 1.813 4,513,997 -0.10(-5.03%)
Sep 08, 2015 1.899 1.966 1.885 1.909 3,942,673 +0.03(+1.53%)
Sep 04, 2015 1.832 1.880 1.880 1.880 2,928,794 +0.03(+1.55%)
Sep 03, 2015 1.899 1.966 1.851 1.851 5,077,490 -0.08(-3.98%)
Sep 02, 2015 1.956 2.000 1.880 1.928 4,144,742 -0.01(-0.50%)
Sep 01, 2015 1.966 2.072 1.918 1.937 5,611,907 -0.04(-1.94%)
Aug 31, 2015 1.947 2.011 1.880 1.976 4,325,886 +0.00(+0.00%)
Aug 28, 2015 1.832 1.985 1.832 1.976 5,371,276 +0.15(+8.42%)
Aug 27, 2015 1.755 1.928 1.736 1.822 9,027,077 +0.09(+4.97%)
Aug 26, 2015 1.832 1.851 1.707 1.736 6,342,589 -0.11(-5.73%)
Aug 25, 2015 1.956 1.956 1.774 1.841 4,252,011 -0.03(-1.54%)
Aug 24, 2015 2.043 2.148 1.832 1.870 7,828,951 -0.19(-9.30%)
Aug 21, 2015 2.244 2.263 2.023 2.062 6,539,544 -0.12(-5.29%)
Aug 20, 2015 2.167 2.273 2.158 2.177 6,166,673 +0.06(+2.71%)
Aug 19, 2015 2.062 2.158 2.043 2.120 7,106,599 +0.09(+4.39%)
Aug 18, 2015 2.097 2.126 2.002 2.030 5,528,310 -0.11(-5.36%)
Aug 17, 2015 2.107 2.155 2.078 2.145 4,674,394 +0.07(+3.23%)
Aug 14, 2015 2.078 2.136 2.011 2.078 4,262,217 +0.02(+0.93%)
Aug 13, 2015 2.193 2.203 1.992 2.059 6,583,604 -0.18(-8.12%)
Aug 12, 2015 2.097 2.251 2.097 2.241 9,116,522 +0.18(+8.84%)
Aug 11, 2015 2.011 2.097 1.973 2.059 9,068,609 +0.08(+3.86%)
Aug 10, 2015 1.772 1.982 1.772 1.982 7,628,431 +0.21(+11.89%)
Aug 07, 2015 1.810 1.925 1.743 1.772 8,081,705 -0.06(-3.14%)
Aug 06, 2015 1.829 1.896 1.695 1.829 8,240,609 -0.04(-2.05%)
Aug 05, 2015 1.973 1.982 1.868 1.868 5,665,558 -0.07(-3.47%)
Aug 04, 2015 1.935 1.982 1.891 1.935 7,133,211 +0.02(+1.00%)
Aug 03, 2015 2.002 2.002 1.877 1.915 6,514,625 -0.10(-4.76%)
Jul 31, 2015 2.011 2.040 1.954 2.011 7,284,343 +0.04(+1.94%)
Jul 30, 2015 2.002 2.040 1.935 1.973 5,577,108 -0.06(-2.83%)
Jul 29, 2015 2.049 2.059 1.992 2.030 4,797,065 -0.02(-0.93%)
Jul 28, 2015 2.030 2.078 1.963 2.049 5,111,941 +0.06(+2.88%)
Jul 27, 2015 2.069 2.145 1.982 1.992 8,438,363 -0.09(-4.15%)
Jul 24, 2015 1.973 2.107 1.896 2.078 10,340,157 +0.09(+4.33%)
Jul 23, 2015 2.174 2.193 1.954 1.992 8,115,647 -0.17(-7.96%)
Jul 22, 2015 2.069 2.164 2.002 2.164 8,021,434 +0.05(+2.26%)
Jul 21, 2015 2.021 2.136 1.992 2.117 8,107,457 +0.13(+6.76%)
Jul 20, 2015 2.164 2.184 1.963 1.982 10,961,528 -0.23(-10.39%)
Jul 17, 2015 2.270 2.318 2.174 2.212 8,556,432 -0.08(-3.35%)
Jul 16, 2015 2.337 2.375 2.279 2.289 4,429,100 -0.05(-2.05%)
Jul 15, 2015 2.433 2.442 2.327 2.337 4,137,370 -0.11(-4.31%)
Jul 14, 2015 2.528 2.538 2.413 2.442 4,709,247 -0.11(-4.14%)
Jul 13, 2015 2.299 2.586 2.265 2.547 7,274,089 +0.24(+10.37%)
Jul 10, 2015 2.346 2.346 2.279 2.308 4,482,161 +0.00(+0.00%)
Jul 09, 2015 2.366 2.394 2.299 2.308 4,032,492 -0.01(-0.41%)
Jul 08, 2015 2.308 2.356 2.308 2.318 3,028,279 +0.02(+0.83%)
Jul 07, 2015 2.480 2.490 2.260 2.299 9,627,396 -0.22(-8.75%)
Jul 06, 2015 2.509 2.595 2.471 2.519 5,164,309 +0.02(+0.77%)
Jul 02, 2015 2.366 2.500 2.500 2.500 7,948,363 +0.16(+6.97%)
Jul 01, 2015 2.509 2.519 2.318 2.337 5,244,030 -0.18(-7.22%)
Jun 30, 2015 2.634 2.643 2.500 2.519 6,860,645 -0.11(-4.01%)
Jun 29, 2015 2.672 2.691 2.605 2.624 4,104,522 -0.03(-1.08%)
Jun 26, 2015 2.701 2.729 2.643 2.653 4,801,379 -0.05(-1.77%)
Jun 25, 2015 2.729 2.758 2.662 2.701 2,987,351 -0.04(-1.40%)
Jun 24, 2015 2.729 2.777 2.729 2.739 3,434,503 -0.01(-0.35%)
Jun 23, 2015 2.739 2.777 2.710 2.749 4,883,509 +0.00(+0.00%)
Jun 22, 2015 2.825 2.835 2.739 2.749 4,699,904 -0.10(-3.37%)
Jun 19, 2015 2.892 2.921 2.777 2.844 14,543,616 -0.06(-1.98%)
Jun 18, 2015 2.902 2.902 2.854 2.902 4,296,419 +0.07(+2.36%)
Jun 17, 2015 2.816 2.835 2.729 2.835 5,785,000 +0.04(+1.37%)
Jun 16, 2015 2.911 2.911 2.787 2.796 4,891,501 -0.13(-4.58%)
Jun 15, 2015 2.825 2.931 2.729 2.931 6,157,899 +0.11(+3.73%)
Jun 12, 2015 2.854 2.883 2.816 2.825 3,722,997 -0.05(-1.67%)
Jun 11, 2015 2.902 2.911 2.873 2.873 2,821,472 -0.04(-1.32%)
Jun 10, 2015 2.873 2.937 2.844 2.911 4,185,238 +0.09(+3.05%)
Jun 09, 2015 2.921 2.940 2.825 2.825 4,073,643 -0.09(-2.96%)
Jun 08, 2015 2.911 2.921 2.871 2.911 2,418,737 +0.01(+0.33%)
Jun 05, 2015 2.902 2.927 2.883 2.902 2,424,347 -0.03(-0.98%)
Jun 04, 2015 2.940 2.969 2.892 2.931 2,778,616 -0.04(-1.29%)
Jun 03, 2015 2.988 3.036 2.950 2.969 2,601,589 -0.04(-1.27%)
Jun 02, 2015 2.988 3.026 2.978 3.007 1,849,341 +0.02(+0.64%)
Jun 01, 2015 3.007 3.022 2.969 2.988 2,424,445 +0.01(+0.32%)
May 29, 2015 2.978 3.017 2.950 2.978 2,492,331 +0.01(+0.32%)
May 28, 2015 2.911 2.978 2.902 2.969 2,688,272 +0.06(+1.97%)
May 27, 2015 2.959 2.969 2.892 2.911 4,272,776 -0.05(-1.62%)
May 26, 2015 3.026 3.026 2.950 2.959 3,447,847 -0.11(-3.74%)
May 22, 2015 3.093 3.074 3.074 3.074 1,770,375 -0.02(-0.62%)
May 21, 2015 3.093 3.122 3.079 3.093 2,876,268 -0.01(-0.31%)
May 20, 2015 3.036 3.113 3.026 3.103 3,128,002 +0.08(+2.63%)
May 19, 2015 3.071 3.110 3.014 3.023 4,892,449 -0.08(-2.47%)
May 18, 2015 3.110 3.148 3.081 3.100 3,249,601 -0.01(-0.31%)
May 15, 2015 3.090 3.148 3.062 3.110 5,472,344 +0.01(+0.31%)
May 14, 2015 3.138 3.205 3.071 3.100 5,947,124 -0.02(-0.61%)
May 13, 2015 3.052 3.119 3.043 3.119 7,413,519 +0.11(+3.49%)
May 12, 2015 2.957 3.014 2.918 3.014 3,677,237 +0.07(+2.27%)
May 11, 2015 2.880 2.976 2.880 2.947 3,767,111 +0.08(+2.67%)
May 08, 2015 2.928 2.947 2.861 2.870 3,474,881 -0.05(-1.64%)
May 07, 2015 2.832 2.918 2.823 2.918 3,512,603 +0.06(+2.01%)
May 06, 2015 2.890 2.918 2.851 2.861 4,083,317 -0.02(-0.66%)
May 05, 2015 2.957 2.957 2.851 2.880 5,722,760 -0.04(-1.31%)
May 04, 2015 2.947 2.985 2.899 2.918 3,977,966 +0.02(+0.66%)
May 01, 2015 2.880 2.966 2.880 2.899 5,038,903 +0.01(+0.33%)
Apr 30, 2015 2.937 2.976 2.880 2.890 7,387,847 -0.10(-3.21%)
Apr 29, 2015 3.052 3.100 2.966 2.985 3,782,883 -0.07(-2.19%)
Apr 28, 2015 2.966 3.090 2.966 3.052 5,677,051 +0.09(+2.90%)
Apr 27, 2015 2.937 3.043 2.928 2.966 6,346,242 +0.06(+1.97%)
Apr 24, 2015 2.957 2.966 2.870 2.909 4,176,984 -0.06(-1.94%)
Apr 23, 2015 2.880 2.985 2.851 2.966 5,541,741 +0.10(+3.33%)
Apr 22, 2015 2.966 2.985 2.832 2.870 5,978,664 -0.11(-3.85%)
Apr 21, 2015 3.071 3.090 2.947 2.985 6,789,405 -0.09(-2.80%)
Apr 20, 2015 3.014 3.148 2.947 3.071 9,215,841 +0.05(+1.58%)
Apr 17, 2015 3.119 3.138 3.014 3.023 5,132,200 -0.08(-2.47%)
Apr 16, 2015 3.205 3.224 3.090 3.100 3,985,698 -0.09(-2.70%)
Apr 15, 2015 3.100 3.186 3.090 3.186 3,297,783 +0.11(+3.42%)
Apr 14, 2015 3.043 3.110 3.014 3.081 3,102,336 +0.03(+0.94%)
Apr 13, 2015 3.129 3.129 3.033 3.052 2,739,293 -0.09(-2.74%)
Apr 10, 2015 3.014 3.138 3.004 3.138 4,646,498 +0.16(+5.47%)
Apr 09, 2015 2.957 3.004 2.909 2.976 2,893,290 +0.00(+0.00%)
Apr 08, 2015 3.071 3.071 2.957 2.976 3,328,543 -0.08(-2.51%)
Apr 07, 2015 3.119 3.119 3.014 3.052 4,904,503 -0.11(-3.33%)
Apr 06, 2015 3.119 3.157 3.062 3.157 4,376,084 +0.11(+3.77%)
Apr 02, 2015 3.062 3.043 3.043 3.043 4,977,021 -0.05(-1.55%)
Apr 01, 2015 2.870 3.090 2.851 3.090 6,141,855 +0.24(+8.39%)
Mar 31, 2015 2.870 2.909 2.784 2.851 5,115,031 -0.02(-0.67%)
Mar 30, 2015 2.918 2.928 2.851 2.870 4,027,452 -0.09(-2.91%)
Mar 27, 2015 2.966 2.995 2.890 2.957 4,466,543 -0.02(-0.64%)
Mar 26, 2015 3.129 3.177 2.937 2.976 4,535,893 -0.11(-3.72%)
Mar 25, 2015 3.157 3.177 3.081 3.090 3,588,646 -0.06(-1.82%)
Mar 24, 2015 3.110 3.157 3.047 3.148 4,381,022 +0.05(+1.54%)
Mar 23, 2015 3.090 3.177 3.038 3.100 6,401,688 +0.05(+1.57%)
Mar 20, 2015 3.014 3.157 3.004 3.052 19,862,152 +0.06(+1.92%)
Mar 19, 2015 3.014 3.033 2.899 2.995 5,282,418 -0.04(-1.26%)
Mar 18, 2015 2.784 3.043 2.746 3.033 8,681,390 +0.22(+7.82%)
Mar 17, 2015 2.756 2.861 2.708 2.813 5,079,726 +0.00(+0.00%)
Mar 16, 2015 2.756 2.823 2.713 2.813 4,117,283 +0.07(+2.44%)
Mar 13, 2015 2.775 2.794 2.641 2.746 3,714,052 -0.02(-0.69%)
Mar 12, 2015 2.736 2.803 2.698 2.765 5,347,493 +0.06(+2.12%)
Mar 11, 2015 2.593 2.746 2.536 2.708 6,232,399 +0.12(+4.54%)
Mar 10, 2015 2.647 2.695 2.533 2.590 8,589,722 -0.08(-2.87%)
Mar 09, 2015 2.867 2.867 2.657 2.667 6,469,678 -0.17(-6.06%)
Mar 06, 2015 3.116 3.135 2.819 2.839 8,693,507 -0.32(-10.27%)
Mar 05, 2015 3.125 3.183 3.106 3.163 2,683,018 +0.04(+1.22%)
Mar 04, 2015 3.183 3.192 3.116 3.125 2,846,114 -0.07(-2.10%)
Mar 03, 2015 3.183 3.250 3.173 3.192 3,238,380 +0.00(+0.00%)
Mar 02, 2015 3.173 3.240 3.173 3.192 3,796,445 +0.02(+0.60%)
Feb 27, 2015 3.192 3.221 3.154 3.173 4,467,625 +0.00(+0.00%)
Feb 26, 2015 3.250 3.269 3.144 3.173 4,240,479 -0.02(-0.60%)
Feb 25, 2015 3.149 3.240 3.106 3.192 5,706,830 +0.08(+2.45%)
Feb 24, 2015 3.183 3.211 3.106 3.116 4,394,883 -0.08(-2.40%)
Feb 23, 2015 3.259 3.316 3.154 3.192 6,211,290 -0.10(-2.91%)
Feb 20, 2015 3.288 3.345 3.259 3.288 9,553,191 +0.01(+0.29%)
Feb 19, 2015 3.211 3.307 3.163 3.278 6,260,185 +0.08(+2.39%)
Feb 18, 2015 3.087 3.202 3.020 3.202 6,995,183 +0.15(+5.02%)
Feb 17, 2015 3.163 3.221 3.030 3.049 8,190,279 -0.22(-6.73%)
Feb 13, 2015 3.259 3.269 3.269 3.269 4,422,236 +0.05(+1.48%)
Feb 12, 2015 3.183 3.250 3.163 3.221 6,606,195 +0.08(+2.43%)
Feb 11, 2015 3.144 3.192 3.080 3.144 5,061,547 -0.01(-0.30%)
Feb 10, 2015 3.163 3.202 3.120 3.154 4,518,127 -0.04(-1.20%)
Feb 09, 2015 3.144 3.202 3.135 3.192 4,129,967 +0.08(+2.45%)
Feb 06, 2015 3.154 3.250 3.097 3.116 9,117,736 -0.13(-4.12%)
Feb 05, 2015 3.192 3.259 3.154 3.250 4,857,313 +0.03(+0.89%)
Feb 04, 2015 3.173 3.259 3.125 3.221 6,223,253 +0.07(+2.12%)
Feb 03, 2015 3.116 3.240 3.097 3.154 7,360,415 -0.05(-1.49%)
Feb 02, 2015 3.097 3.240 3.077 3.202 6,240,763 +0.06(+1.82%)
Jan 30, 2015 2.991 3.154 2.991 3.144 6,536,720 +0.16(+5.45%)
Jan 29, 2015 3.001 3.092 2.925 2.982 7,237,288 -0.11(-3.70%)
Jan 28, 2015 3.240 3.273 3.058 3.097 7,178,368 -0.17(-5.26%)
Jan 27, 2015 3.211 3.297 3.192 3.269 7,364,835 +0.06(+1.79%)
Jan 26, 2015 3.135 3.230 3.058 3.211 8,406,317 +0.02(+0.60%)
Jan 23, 2015 3.269 3.345 3.192 3.192 7,251,806 -0.13(-4.02%)
Jan 22, 2015 3.221 3.383 3.183 3.326 13,399,355 +0.12(+3.88%)
Jan 21, 2015 3.173 3.230 3.097 3.202 12,000,116 +0.09(+2.76%)
Jan 20, 2015 3.011 3.125 2.982 3.116 12,638,452 +0.17(+5.84%)
Jan 16, 2015 2.839 2.944 2.815 2.944 8,701,701 +0.14(+5.12%)
Jan 15, 2015 2.800 2.886 2.791 2.800 10,721,154 +0.09(+3.17%)
Jan 14, 2015 2.944 2.982 2.705 2.714 13,857,298 -0.21(-7.19%)
Jan 13, 2015 3.087 3.097 2.867 2.925 10,010,536 -0.11(-3.77%)
Jan 12, 2015 2.963 3.087 2.929 3.039 10,944,714 +0.08(+2.58%)
Jan 09, 2015 2.819 2.963 2.819 2.963 8,049,474 +0.16(+5.80%)
Jan 08, 2015 2.896 2.939 2.781 2.800 6,457,986 -0.10(-3.30%)
Jan 07, 2015 2.925 3.011 2.839 2.896 9,134,912 -0.07(-2.26%)
Jan 06, 2015 2.800 3.020 2.791 2.963 14,675,656 +0.16(+5.80%)
Jan 05, 2015 2.724 2.810 2.695 2.800 8,939,849 +0.09(+3.17%)
Jan 02, 2015 2.628 2.714 2.614 2.714 6,676,697 +0.05(+1.79%)
Dec 31, 2014 2.638 2.667 2.667 2.667 8,437,771 +0.01(+0.36%)
Dec 30, 2014 2.657 2.733 2.633 2.657 7,867,133 +0.04(+1.46%)
Dec 29, 2014 2.743 2.753 2.580 2.619 8,495,622 -0.11(-4.20%)
Dec 26, 2014 2.724 2.781 2.692 2.733 5,912,354 +0.09(+3.25%)
Dec 24, 2014 2.542 2.647 2.647 2.647 5,671,323 +0.10(+3.75%)
Dec 23, 2014 2.580 2.714 2.523 2.552 6,992,337 -0.03(-1.11%)
Dec 22, 2014 2.647 2.714 2.514 2.580 13,018,893 -0.11(-3.91%)
Dec 19, 2014 2.504 2.724 2.494 2.686 83,088,344 +0.14(+5.64%)
Dec 18, 2014 2.437 2.542 2.380 2.542 13,950,074 +0.13(+5.56%)
Dec 17, 2014 2.370 2.424 2.294 2.408 11,236,116 +0.08(+3.28%)
Dec 16, 2014 2.456 2.494 2.294 2.332 11,161,534 -0.05(-2.01%)
Dec 15, 2014 2.447 2.628 2.370 2.380 16,320,790 -0.07(-2.73%)
Dec 12, 2014 2.408 2.514 2.408 2.447 6,539,153 +0.01(+0.39%)
Dec 11, 2014 2.399 2.504 2.380 2.437 8,220,992 +0.01(+0.39%)
Dec 10, 2014 2.466 2.552 2.380 2.428 9,235,166 -0.06(-2.31%)
Dec 09, 2014 2.466 2.523 2.418 2.485 10,644,870 +0.08(+3.17%)
Dec 08, 2014 2.408 2.466 2.313 2.408 7,611,188 +0.01(+0.40%)
Dec 05, 2014 2.370 2.456 2.351 2.399 6,683,229 -0.05(-1.95%)
Dec 04, 2014 2.428 2.475 2.399 2.447 6,438,617 +0.02(+0.79%)
Dec 03, 2014 2.428 2.466 2.399 2.428 9,781,307 +0.05(+2.01%)
Dec 02, 2014 2.399 2.494 2.356 2.380 8,793,938 -0.09(-3.49%)
Dec 01, 2014 2.294 2.485 2.289 2.466 14,211,510 +0.21(+9.32%)
Nov 28, 2014 2.361 2.389 2.256 2.256 6,231,556 -0.22(-8.88%)
Nov 26, 2014 2.485 2.475 2.475 2.475 4,580,438 -0.02(-0.77%)
Nov 25, 2014 2.380 2.504 2.380 2.494 8,913,120 +0.11(+4.53%)
Nov 24, 2014 2.339 2.415 2.329 2.386 6,159,395 +0.01(+0.40%)
Nov 21, 2014 2.396 2.434 2.320 2.377 6,860,889 +0.05(+2.05%)
Nov 20, 2014 2.339 2.377 2.253 2.329 6,521,136 +0.04(+1.67%)
Nov 19, 2014 2.386 2.406 2.262 2.291 9,301,664 -0.16(-6.61%)
Nov 18, 2014 2.453 2.472 2.386 2.453 9,794,502 +0.03(+1.18%)
Nov 17, 2014 2.358 2.453 2.339 2.425 10,875,275 +0.02(+0.79%)
Nov 14, 2014 2.157 2.425 2.110 2.406 10,702,290 +0.21(+9.57%)
Nov 13, 2014 2.291 2.320 2.176 2.196 8,620,059 -0.07(-2.95%)
Nov 12, 2014 2.224 2.310 2.177 2.262 9,944,368 +0.05(+2.16%)
Nov 11, 2014 2.119 2.272 2.110 2.215 9,138,625 +0.12(+5.94%)
Nov 10, 2014 2.234 2.234 2.052 2.091 9,004,130 -0.14(-6.41%)
Nov 07, 2014 2.100 2.253 2.071 2.234 11,527,339 +0.17(+8.33%)
Nov 06, 2014 1.976 2.110 1.957 2.062 12,172,933 +0.11(+5.88%)
Nov 05, 2014 2.043 2.091 1.909 1.947 16,144,158 -0.12(-5.99%)
Nov 04, 2014 2.167 2.172 2.071 2.071 7,774,785 -0.11(-5.24%)
Nov 03, 2014 2.100 2.210 2.055 2.186 8,465,179 +0.10(+5.05%)
Oct 31, 2014 2.062 2.138 1.995 2.081 13,224,402 -0.06(-2.68%)
Oct 30, 2014 2.196 2.224 2.129 2.138 10,663,003 -0.09(-3.86%)
Oct 29, 2014 2.281 2.377 2.196 2.224 8,322,986 -0.08(-3.32%)
Oct 28, 2014 2.215 2.301 2.186 2.301 7,833,583 +0.11(+5.24%)
Oct 27, 2014 2.224 2.253 2.253 2.186 4,446,736 -0.07(-2.97%)
Oct 24, 2014 2.291 2.305 2.224 2.253 4,870,980 -0.01(-0.42%)
Oct 23, 2014 2.176 2.301 2.148 2.262 8,044,137 +0.07(+3.04%)
Oct 22, 2014 2.320 2.348 2.196 2.196 9,905,525 -0.18(-7.63%)
Oct 21, 2014 2.377 2.434 2.358 2.377 5,311,318 +0.02(+0.81%)
Oct 20, 2014 2.291 2.367 2.291 2.358 6,817,273 +0.08(+3.35%)
Oct 17, 2014 2.453 2.453 2.272 2.281 7,983,608 -0.14(-5.91%)
Oct 16, 2014 2.386 2.501 2.348 2.425 5,741,252 +0.01(+0.40%)
Oct 15, 2014 2.329 2.444 2.310 2.415 8,689,326 +0.07(+2.85%)
Oct 14, 2014 2.301 2.425 2.272 2.348 6,643,785 +0.10(+4.24%)
Oct 13, 2014 2.224 2.339 2.224 2.253 6,818,498 +0.05(+2.16%)
Oct 10, 2014 2.234 2.329 2.167 2.205 7,815,105 -0.05(-2.12%)
Oct 09, 2014 2.434 2.444 2.224 2.253 9,689,443 -0.17(-7.09%)
Oct 08, 2014 2.291 2.444 2.196 2.425 7,570,120 +0.16(+7.17%)
Oct 07, 2014 2.453 2.453 2.262 2.262 7,061,221 -0.19(-7.78%)
Oct 06, 2014 2.377 2.463 2.339 2.453 6,054,655 +0.11(+4.90%)
Oct 03, 2014 2.463 2.463 2.301 2.339 8,241,215 -0.13(-5.41%)
Oct 02, 2014 2.453 2.539 2.415 2.472 4,004,549 +0.04(+1.57%)
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.