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
)
5.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2016
5.684
5.732
5.500
5.510
8,624,468
-0.05(-0.87%)
Sep 29, 2016
5.529
5.684
5.491
5.558
10,439,332
-0.07(-1.20%)
Sep 28, 2016
5.442
5.703
5.346
5.626
10,241,788
+0.21(+3.93%)
Sep 27, 2016
5.587
5.587
5.268
5.413
12,229,772
-0.21(-3.78%)
Sep 26, 2016
5.752
5.877
5.626
5.626
6,893,885
-0.17(-3.00%)
Sep 23, 2016
5.897
5.993
5.723
5.800
7,794,867
-0.15(-2.60%)
Sep 22, 2016
5.935
6.172
5.839
5.955
13,528,108
+0.09(+1.48%)
Sep 21, 2016
5.558
5.892
5.553
5.868
14,313,397
+0.39(+7.05%)
Sep 20, 2016
5.365
5.491
5.346
5.481
7,334,216
+0.08(+1.43%)
Sep 19, 2016
5.413
5.510
5.346
5.404
10,673,594
+0.08(+1.45%)
Sep 16, 2016
5.307
5.529
5.297
5.326
75,780,840
-0.06(-1.08%)
Sep 15, 2016
5.191
5.462
5.036
5.384
16,569,477
+0.21(+4.11%)
Sep 14, 2016
5.307
5.423
5.114
5.172
14,304,285
-0.05(-0.93%)
Sep 13, 2016
5.578
5.578
5.095
5.220
19,373,156
-0.38(-6.74%)
Sep 12, 2016
5.346
5.626
5.278
5.597
15,138,869
+0.12(+2.12%)
Sep 09, 2016
5.945
5.945
5.423
5.481
13,016,155
-0.55(-9.13%)
Sep 08, 2016
6.090
6.196
5.964
6.032
8,728,832
-0.06(-0.95%)
Sep 07, 2016
6.109
6.109
5.877
6.090
11,750,072
+0.00(+0.00%)
Sep 06, 2016
5.935
6.100
5.848
6.090
13,223,431
+0.38(+6.60%)
Sep 02, 2016
5.752
5.713
5.713
5.713
12,553,776
+0.19(+3.50%)
Sep 01, 2016
5.384
5.539
5.297
5.520
10,729,331
+0.13(+2.33%)
Aug 31, 2016
5.355
5.462
5.259
5.394
10,486,841
+0.03(+0.54%)
Aug 30, 2016
5.607
5.684
5.268
5.365
10,542,987
-0.29(-5.13%)
Aug 29, 2016
5.500
5.737
5.462
5.655
7,518,407
+0.11(+1.92%)
Aug 26, 2016
5.674
5.834
5.433
5.549
20,643,378
-0.02(-0.35%)
Aug 25, 2016
5.297
5.655
5.162
5.568
16,555,607
+0.24(+4.54%)
Aug 24, 2016
6.042
6.046
5.194
5.326
22,957,408
-0.79(-12.95%)
Aug 23, 2016
6.399
6.428
6.100
6.119
12,234,410
-0.26(-4.09%)
Aug 22, 2016
6.380
6.419
6.129
6.380
10,207,091
-0.15(-2.37%)
Aug 19, 2016
6.718
6.747
6.515
6.535
13,345,932
-0.34(-4.89%)
Aug 18, 2016
6.851
6.900
6.716
6.871
8,385,214
+0.11(+1.57%)
Aug 17, 2016
6.764
6.856
6.503
6.764
10,857,609
-0.05(-0.71%)
Aug 16, 2016
6.880
6.928
6.774
6.813
7,374,205
-0.03(-0.42%)
Aug 15, 2016
6.764
6.928
6.726
6.842
8,410,158
+0.09(+1.29%)
Aug 12, 2016
6.880
6.909
6.697
6.755
7,645,100
-0.09(-1.27%)
Aug 11, 2016
6.890
7.015
6.793
6.842
10,384,154
-0.06(-0.84%)
Aug 10, 2016
6.938
7.006
6.764
6.900
10,682,820
+0.14(+2.00%)
Aug 09, 2016
6.658
6.856
6.639
6.764
12,365,978
+0.21(+3.24%)
Aug 08, 2016
6.387
6.668
6.339
6.552
9,160,951
+0.27(+4.31%)
Aug 05, 2016
6.155
6.329
6.049
6.281
7,952,286
-0.11(-1.66%)
Aug 04, 2016
6.397
6.416
6.233
6.387
9,001,229
+0.15(+2.48%)
Aug 03, 2016
6.233
6.257
5.875
6.233
8,575,011
-0.10(-1.53%)
Aug 02, 2016
6.474
6.503
6.243
6.329
10,114,305
-0.05(-0.76%)
Aug 01, 2016
6.349
6.378
6.175
6.378
10,349,777
+0.11(+1.69%)
Jul 29, 2016
6.213
6.339
6.088
6.271
9,279,319
+0.18(+3.02%)
Jul 28, 2016
6.010
6.165
5.909
6.088
8,944,311
+0.12(+1.94%)
Jul 27, 2016
5.779
6.059
5.663
5.972
12,913,580
+0.26(+4.57%)
Jul 26, 2016
5.585
5.750
5.542
5.711
6,205,116
+0.19(+3.50%)
Jul 25, 2016
5.740
5.740
5.469
5.518
11,144,153
-0.30(-5.15%)
Jul 22, 2016
5.759
5.870
5.672
5.817
6,958,195
-0.02(-0.33%)
Jul 21, 2016
5.547
5.904
5.508
5.837
11,320,525
+0.35(+6.34%)
Jul 20, 2016
5.759
5.779
5.450
5.489
17,314,072
-0.45(-7.64%)
Jul 19, 2016
5.991
6.059
5.914
5.943
5,861,264
-0.08(-1.28%)
Jul 18, 2016
5.933
6.020
5.895
6.020
8,050,426
+0.03(+0.48%)
Jul 15, 2016
5.981
6.078
5.953
5.991
7,164,139
-0.03(-0.48%)
Jul 14, 2016
5.866
6.088
5.779
6.020
8,943,870
-0.01(-0.16%)
Jul 13, 2016
5.740
6.126
5.740
6.030
10,642,341
+0.41(+7.22%)
Jul 12, 2016
5.808
5.866
5.614
5.624
11,955,940
-0.22(-3.80%)
Jul 11, 2016
5.808
5.943
5.725
5.846
10,463,743
+0.00(+0.00%)
Jul 08, 2016
5.460
5.875
5.469
5.846
9,559,565
+0.38(+6.89%)
Jul 07, 2016
5.460
5.489
5.247
5.469
9,836,519
-0.10(-1.74%)
Jul 06, 2016
5.431
5.576
5.373
5.566
9,064,113
+0.23(+4.35%)
Jul 05, 2016
5.373
5.373
5.150
5.334
14,398,199
+0.08(+1.47%)
Jul 01, 2016
5.025
5.257
5.257
5.257
8,990,629
+0.33(+6.67%)
Jun 30, 2016
4.822
4.933
4.735
4.928
9,878,103
+0.15(+3.24%)
Jun 29, 2016
4.629
4.822
4.609
4.774
8,095,713
+0.22(+4.88%)
Jun 28, 2016
4.493
4.667
4.464
4.551
5,989,262
-0.01(-0.21%)
Jun 27, 2016
4.600
4.706
4.445
4.561
12,455,159
+0.00(+0.00%)
Jun 24, 2016
4.667
4.687
4.522
4.561
14,329,215
+0.06(+1.29%)
Jun 23, 2016
4.426
4.557
4.406
4.503
7,214,412
+0.03(+0.65%)
Jun 22, 2016
4.484
4.532
4.392
4.474
7,337,000
+0.04(+0.87%)
Jun 21, 2016
4.416
4.484
4.377
4.435
7,938,519
-0.06(-1.29%)
Jun 20, 2016
4.223
4.542
4.203
4.493
8,874,884
+0.14(+3.33%)
Jun 17, 2016
4.329
4.431
4.252
4.348
28,674,116
+0.07(+1.58%)
Jun 16, 2016
4.561
4.561
4.175
4.281
10,785,056
-0.12(-2.64%)
Jun 15, 2016
4.155
4.455
4.146
4.397
9,829,077
+0.22(+5.32%)
Jun 14, 2016
4.348
4.358
4.039
4.174
11,873,784
-0.17(-4.00%)
Jun 13, 2016
4.455
4.474
4.252
4.348
10,090,509
+0.01(+0.22%)
Jun 10, 2016
4.542
4.590
4.329
4.339
9,176,662
-0.16(-3.65%)
Jun 09, 2016
4.493
4.561
4.406
4.503
12,328,913
+0.02(+0.43%)
Jun 08, 2016
4.493
4.580
4.445
4.484
11,861,528
+0.23(+5.45%)
Jun 07, 2016
4.223
4.353
4.213
4.252
5,887,377
-0.06(-1.35%)
Jun 06, 2016
4.300
4.329
4.174
4.310
9,230,868
+0.02(+0.45%)
Jun 03, 2016
4.001
4.310
3.991
4.290
11,849,747
+0.46(+12.12%)
Jun 02, 2016
3.846
3.914
3.769
3.827
6,971,993
-0.02(-0.50%)
Jun 01, 2016
3.904
3.972
3.769
3.846
8,923,330
-0.08(-1.97%)
May 31, 2016
3.788
3.962
3.714
3.923
7,974,684
+0.14(+3.84%)
May 27, 2016
3.865
3.778
3.778
3.778
7,785,952
-0.14(-3.69%)
May 26, 2016
4.039
4.117
3.885
3.923
7,746,290
-0.03(-0.73%)
May 25, 2016
3.769
4.001
3.701
3.952
10,622,667
+0.21(+5.68%)
May 24, 2016
3.933
3.991
3.720
3.740
12,228,852
-0.36(-8.73%)
May 23, 2016
4.020
4.184
3.952
4.097
6,279,161
+0.00(+0.06%)
May 20, 2016
4.046
4.104
3.969
4.095
6,263,066
+0.09(+2.17%)
May 19, 2016
3.844
4.056
3.766
4.008
7,613,930
+0.03(+0.73%)
May 18, 2016
4.384
4.423
3.921
3.979
12,498,935
-0.44(-10.04%)
May 17, 2016
4.288
4.568
4.240
4.423
12,065,703
+0.15(+3.62%)
May 16, 2016
4.365
4.404
4.182
4.269
8,600,093
+0.06(+1.38%)
May 13, 2016
4.162
4.365
4.133
4.211
11,188,760
+0.08(+1.87%)
May 12, 2016
4.133
4.269
4.095
4.133
10,585,537
-0.01(-0.23%)
May 11, 2016
4.104
4.182
3.969
4.143
10,688,257
+0.13(+3.13%)
May 10, 2016
3.834
4.051
3.786
4.018
9,170,822
+0.18(+4.79%)
May 09, 2016
3.998
3.998
3.824
3.834
11,317,418
-0.31(-7.46%)
May 06, 2016
3.998
4.153
3.950
4.143
14,500,689
+0.25(+6.45%)
May 05, 2016
3.902
4.104
3.863
3.892
16,973,344
+0.14(+3.87%)
May 04, 2016
3.815
4.008
3.708
3.747
10,527,414
-0.16(-4.20%)
May 03, 2016
4.066
4.085
3.766
3.911
12,815,159
-0.16(-4.03%)
May 02, 2016
4.211
4.211
3.989
4.075
12,701,639
-0.09(-2.09%)
Apr 29, 2016
4.046
4.191
4.037
4.162
14,531,684
+0.19(+4.87%)
Apr 28, 2016
3.844
4.104
3.776
3.969
13,765,486
+0.15(+4.05%)
Apr 27, 2016
3.824
3.853
3.679
3.815
9,824,123
+0.02(+0.51%)
Apr 26, 2016
3.641
3.805
3.593
3.795
9,358,280
+0.18(+5.08%)
Apr 25, 2016
3.622
3.718
3.568
3.612
8,497,769
+0.02(+0.54%)
Apr 22, 2016
3.718
3.815
3.507
3.593
11,881,930
-0.12(-3.13%)
Apr 21, 2016
3.728
3.824
3.583
3.708
11,677,614
+0.14(+3.78%)
Apr 20, 2016
3.728
3.882
3.554
3.573
15,309,678
-0.14(-3.90%)
Apr 19, 2016
3.428
3.824
3.361
3.718
17,066,574
+0.48(+14.93%)
Apr 18, 2016
3.187
3.293
3.139
3.235
6,945,705
+0.09(+2.76%)
Apr 15, 2016
3.003
3.177
2.955
3.148
6,637,519
+0.17(+5.84%)
Apr 14, 2016
3.052
3.081
2.907
2.974
6,811,008
-0.09(-2.84%)
Apr 13, 2016
3.032
3.129
2.994
3.061
6,220,692
-0.01(-0.31%)
Apr 12, 2016
3.052
3.081
2.974
3.071
8,415,057
+0.04(+1.27%)
Apr 11, 2016
2.897
3.042
2.897
3.032
11,669,697
+0.17(+6.08%)
Apr 08, 2016
2.714
2.868
2.714
2.859
7,558,516
+0.09(+3.14%)
Apr 07, 2016
2.781
2.810
2.738
2.772
7,118,288
+0.04(+1.41%)
Apr 06, 2016
2.675
2.752
2.646
2.733
4,112,407
+0.02(+0.71%)
Apr 05, 2016
2.694
2.728
2.617
2.714
4,218,440
+0.08(+2.93%)
Apr 04, 2016
2.714
2.752
2.636
2.636
5,219,956
-0.11(-3.87%)
Apr 01, 2016
2.579
2.752
2.569
2.743
5,441,277
+0.06(+2.16%)
Mar 31, 2016
2.772
2.801
2.687
2.685
4,129,201
-0.03(-1.07%)
Mar 30, 2016
2.704
2.810
2.685
2.714
6,877,726
-0.03(-1.06%)
Mar 29, 2016
2.617
2.752
2.569
2.743
8,033,350
+0.14(+5.58%)
Mar 28, 2016
2.627
2.636
2.550
2.598
4,372,839
+0.00(+0.00%)
Mar 24, 2016
2.579
2.598
2.598
2.598
6,870,636
+0.05(+1.89%)
Mar 23, 2016
2.617
2.690
2.540
2.550
9,949,361
-0.20(-7.37%)
Mar 22, 2016
2.820
2.839
2.694
2.752
6,918,945
-0.03(-1.04%)
Mar 21, 2016
2.762
2.849
2.743
2.781
6,436,552
+0.03(+1.05%)
Mar 18, 2016
2.675
2.825
2.675
2.752
17,526,974
+0.05(+1.79%)
Mar 17, 2016
2.733
2.849
2.665
2.704
14,056,082
+0.01(+0.36%)
Mar 16, 2016
2.463
2.719
2.395
2.694
9,905,545
+0.21(+8.24%)
Mar 15, 2016
2.566
2.566
2.422
2.489
10,466,025
-0.08(-3.01%)
Mar 14, 2016
2.644
2.677
2.518
2.566
8,401,717
-0.03(-1.12%)
Mar 11, 2016
2.586
2.663
2.547
2.595
8,884,911
+0.01(+0.37%)
Mar 10, 2016
2.586
2.673
2.528
2.586
11,458,486
+0.06(+2.29%)
Mar 09, 2016
2.412
2.557
2.383
2.528
7,246,270
+0.03(+1.16%)
Mar 08, 2016
2.779
2.798
2.480
2.499
11,032,087
-0.27(-9.76%)
Mar 07, 2016
2.653
2.817
2.615
2.769
10,903,067
+0.20(+7.89%)
Mar 04, 2016
2.634
2.788
2.557
2.566
11,333,875
-0.04(-1.48%)
Mar 03, 2016
2.480
2.653
2.480
2.605
10,610,513
+0.12(+4.65%)
Mar 02, 2016
2.412
2.518
2.402
2.489
7,097,601
+0.06(+2.38%)
Mar 01, 2016
2.509
2.528
2.383
2.431
6,779,629
-0.07(-2.70%)
Feb 29, 2016
2.402
2.499
2.402
2.499
5,786,693
+0.11(+4.44%)
Feb 26, 2016
2.393
2.455
2.354
2.393
7,545,934
-0.05(-1.98%)
Feb 25, 2016
2.373
2.460
2.373
2.441
6,600,904
+0.04(+1.61%)
Feb 24, 2016
2.412
2.431
2.364
2.402
10,404,579
+0.09(+3.75%)
Feb 23, 2016
2.267
2.441
2.229
2.316
10,560,598
+0.06(+2.56%)
Feb 22, 2016
2.180
2.296
2.171
2.258
8,039,714
-0.02(-0.85%)
Feb 19, 2016
2.325
2.364
2.248
2.277
7,428,393
-0.06(-2.48%)
Feb 18, 2016
2.161
2.354
2.142
2.335
8,787,774
+0.14(+6.61%)
Feb 17, 2016
2.123
2.200
2.046
2.190
8,878,451
+0.11(+5.09%)
Feb 16, 2016
2.142
2.238
2.026
2.084
8,889,945
-0.15(-6.90%)
Feb 12, 2016
2.142
2.238
2.238
2.238
10,832,372
+0.06(+2.65%)
Feb 11, 2016
2.171
2.243
2.074
2.180
15,246,823
+0.15(+7.62%)
Feb 10, 2016
1.997
2.045
1.881
2.026
10,221,583
+0.01(+0.48%)
Feb 09, 2016
2.171
2.190
1.988
2.016
9,782,801
-0.14(-6.70%)
Feb 08, 2016
2.152
2.248
2.132
2.161
10,395,878
+0.05(+2.28%)
Feb 05, 2016
1.959
2.113
1.910
2.113
8,885,596
+0.13(+6.31%)
Feb 04, 2016
1.959
2.026
1.949
1.988
7,854,136
+0.08(+4.04%)
Feb 03, 2016
1.814
1.930
1.804
1.910
8,704,702
+0.12(+6.45%)
Feb 02, 2016
1.814
1.852
1.761
1.795
4,384,871
-0.06(-3.13%)
Feb 01, 2016
1.823
1.852
1.785
1.852
4,524,814
+0.06(+3.23%)
Jan 29, 2016
1.669
1.799
1.669
1.795
6,937,778
+0.12(+6.90%)
Jan 28, 2016
1.698
1.737
1.659
1.679
4,791,108
-0.06(-3.33%)
Jan 27, 2016
1.698
1.775
1.679
1.737
4,876,897
+0.03(+1.69%)
Jan 26, 2016
1.631
1.746
1.621
1.708
8,308,236
+0.10(+5.99%)
Jan 25, 2016
1.553
1.650
1.544
1.611
6,929,325
+0.09(+5.70%)
Jan 22, 2016
1.486
1.592
1.486
1.524
5,450,306
+0.02(+1.28%)
Jan 21, 2016
1.467
1.524
1.428
1.505
4,375,769
+0.00(+0.00%)
Jan 20, 2016
1.467
1.505
1.442
1.505
6,116,108
+0.04(+2.63%)
Jan 19, 2016
1.602
1.611
1.399
1.467
7,579,932
-0.10(-6.17%)
Jan 15, 2016
1.631
1.563
1.563
1.563
7,508,822
-0.04(-2.41%)
Jan 14, 2016
1.688
1.703
1.573
1.602
5,617,227
-0.09(-5.14%)
Jan 13, 2016
1.631
1.708
1.631
1.688
5,125,308
+0.06(+3.55%)
Jan 12, 2016
1.737
1.746
1.563
1.631
10,624,098
-0.12(-6.63%)
Jan 11, 2016
1.833
1.843
1.727
1.746
5,819,894
-0.09(-4.74%)
Jan 08, 2016
1.843
1.872
1.795
1.833
7,997,802
-0.07(-3.55%)
Jan 07, 2016
1.843
1.939
1.795
1.901
12,158,219
+0.08(+4.23%)
Jan 06, 2016
1.833
1.872
1.795
1.823
6,735,812
+0.02(+1.07%)
Jan 05, 2016
1.833
1.862
1.795
1.804
5,173,642
-0.02(-1.06%)
Jan 04, 2016
1.862
1.891
1.814
1.823
6,145,665
+0.00(+0.00%)
Dec 31, 2015
1.833
1.823
1.823
1.823
8,177,346
-0.01(-0.53%)
Dec 30, 2015
1.852
1.872
1.833
1.833
3,265,204
-0.03(-1.55%)
Dec 29, 2015
1.862
1.891
1.833
1.862
4,388,813
+0.01(+0.52%)
Dec 28, 2015
1.891
1.901
1.843
1.852
4,516,798
-0.04(-2.04%)
Dec 24, 2015
1.891
1.891
1.891
1.891
3,521,204
+0.00(+0.00%)
Dec 23, 2015
1.910
1.988
1.891
1.891
6,867,802
-0.03(-1.51%)
Dec 22, 2015
1.910
1.949
1.891
1.920
3,474,389
+0.01(+0.51%)
Dec 21, 2015
1.901
1.968
1.872
1.910
6,595,519
+0.04(+2.06%)
Dec 18, 2015
1.872
1.910
1.862
1.872
9,155,738
+0.01(+0.52%)
Dec 17, 2015
1.949
1.968
1.852
1.862
4,942,359
-0.15(-7.66%)
Dec 16, 2015
1.901
2.016
1.872
2.016
7,689,650
+0.16(+8.85%)
Dec 15, 2015
1.852
1.881
1.795
1.852
3,635,671
+0.01(+0.52%)
Dec 14, 2015
1.881
1.905
1.814
1.843
6,512,415
-0.05(-2.55%)
Dec 11, 2015
1.862
1.939
1.857
1.891
4,947,742
-0.01(-0.51%)
Dec 10, 2015
1.881
1.959
1.862
1.901
4,015,792
+0.02(+1.03%)
Dec 09, 2015
1.891
1.930
1.852
1.881
4,151,663
+0.02(+1.04%)
Dec 08, 2015
1.872
1.891
1.833
1.862
3,450,630
-0.02(-1.03%)
Dec 07, 2015
1.997
2.021
1.862
1.881
4,546,730
-0.13(-6.25%)
Dec 04, 2015
1.930
2.007
1.925
2.007
6,738,874
+0.11(+5.58%)
Dec 03, 2015
1.862
1.930
1.843
1.901
5,025,344
+0.03(+1.55%)
Dec 02, 2015
1.910
1.930
1.852
1.872
5,660,088
-0.06(-3.00%)
Dec 01, 2015
1.891
1.949
1.852
1.930
6,756,379
+0.07(+3.63%)
Nov 30, 2015
1.862
1.930
1.838
1.862
5,023,571
+0.02(+1.05%)
Nov 27, 2015
1.862
1.891
1.814
1.843
1,925,286
-0.07(-3.54%)
Nov 25, 2015
1.872
1.910
1.910
1.910
5,127,736
+0.02(+1.02%)
Nov 24, 2015
1.843
1.910
1.804
1.891
5,841,800
+0.10(+5.38%)
Nov 23, 2015
1.785
1.823
1.766
1.795
4,011,518
+0.00(+0.00%)
Nov 20, 2015
1.920
1.930
1.795
1.795
5,771,114
-0.11(-5.58%)
Nov 19, 2015
1.852
1.920
1.823
1.901
5,691,093
+0.06(+3.14%)
Nov 18, 2015
1.766
1.852
1.717
1.843
5,701,122
+0.08(+4.37%)
Nov 17, 2015
1.872
1.901
1.766
1.766
7,192,286
-0.13(-6.99%)
Nov 16, 2015
1.850
1.913
1.840
1.898
4,727,079
+0.08(+4.23%)
Nov 13, 2015
1.783
1.860
1.783
1.821
3,838,820
+0.02(+1.07%)
Nov 12, 2015
1.802
1.860
1.783
1.802
4,162,879
-0.01(-0.53%)
Nov 11, 2015
1.831
1.860
1.802
1.812
4,257,846
-0.02(-1.05%)
Nov 10, 2015
1.869
1.869
1.807
1.831
4,746,013
-0.03(-1.55%)
Nov 09, 2015
1.879
1.879
1.783
1.860
9,134,628
+0.02(+1.05%)
Nov 06, 2015
1.966
1.975
1.840
1.840
11,477,367
-0.19(-9.48%)
Nov 05, 2015
2.101
2.120
2.014
2.033
5,720,137
-0.08(-3.65%)
Nov 04, 2015
2.110
2.178
2.033
2.110
5,866,782
+0.06(+2.82%)
Nov 03, 2015
2.033
2.101
1.985
2.052
3,665,482
+0.00(+0.00%)
Nov 02, 2015
1.985
2.101
1.946
2.052
5,913,600
+0.06(+2.90%)
Oct 30, 2015
2.043
2.072
1.985
1.995
5,682,801
-0.04(-1.90%)
Oct 29, 2015
2.120
2.149
2.014
2.033
6,583,322
-0.12(-5.38%)
Oct 28, 2015
2.197
2.265
2.091
2.149
8,393,193
-0.02(-0.89%)
Oct 27, 2015
2.197
2.236
2.134
2.168
6,867,065
-0.04(-1.75%)
Oct 26, 2015
2.342
2.351
2.178
2.207
6,665,892
-0.12(-4.98%)
Oct 23, 2015
2.264
2.370
2.197
2.322
8,172,911
+0.09(+3.88%)
Oct 22, 2015
2.187
2.274
2.178
2.236
7,178,621
+0.05(+2.20%)
Oct 21, 2015
2.293
2.303
2.178
2.187
6,053,449
-0.13(-5.81%)
Oct 20, 2015
2.264
2.351
2.236
2.322
7,701,682
+0.10(+4.33%)
Oct 19, 2015
2.399
2.438
2.216
2.226
7,417,542
-0.21(-8.70%)
Oct 16, 2015
2.515
2.551
2.409
2.438
7,325,738
-0.10(-3.80%)
Oct 15, 2015
2.419
2.544
2.361
2.534
8,525,397
+0.08(+3.14%)
Oct 14, 2015
2.332
2.515
2.332
2.457
10,568,443
+0.16(+7.14%)
Oct 13, 2015
2.313
2.399
2.255
2.293
6,425,927
-0.02(-0.83%)
Oct 12, 2015
2.505
2.505
2.274
2.313
7,252,334
-0.12(-4.76%)
Oct 09, 2015
2.322
2.438
2.293
2.428
7,017,742
+0.20(+9.09%)
Oct 08, 2015
2.207
2.351
2.149
2.226
9,806,370
-0.02(-0.86%)
Oct 07, 2015
2.216
2.293
2.149
2.245
9,901,948
+0.03(+1.30%)
Oct 06, 2015
2.197
2.250
2.158
2.216
9,221,531
+0.09(+4.07%)
Oct 05, 2015
1.975
2.130
1.966
2.130
10,273,248
+0.16(+8.33%)
Oct 02, 2015
1.927
1.966
1.869
1.966
9,670,720
+0.13(+7.37%)
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
.