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
)
6.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 29, 2005
4.405
4.509
4.358
4.377
786,206
+0.04(+0.87%)
Apr 28, 2005
4.405
4.471
4.321
4.340
656,112
-0.10(-2.33%)
Apr 27, 2005
4.612
4.631
4.434
4.443
971,978
-0.17(-3.67%)
Apr 26, 2005
4.894
4.894
4.603
4.612
642,698
-0.21(-4.29%)
Apr 25, 2005
4.838
4.875
4.650
4.819
707,106
+0.08(+1.58%)
Apr 22, 2005
4.800
4.838
4.706
4.744
875,632
+0.00(+0.00%)
Apr 21, 2005
4.809
4.847
4.706
4.744
921,091
-0.07(-1.37%)
Apr 20, 2005
4.715
4.903
4.668
4.809
1,282,735
+0.13(+2.81%)
Apr 19, 2005
4.471
4.697
4.462
4.678
848,591
+0.28(+6.41%)
Apr 18, 2005
4.330
4.528
4.321
4.396
954,306
+0.09(+2.18%)
Apr 15, 2005
4.471
4.584
4.274
4.302
1,503,746
-0.15(-3.38%)
Apr 14, 2005
4.781
4.781
4.434
4.452
1,790,549
-0.33(-6.88%)
Apr 13, 2005
4.828
4.884
4.781
4.781
593,726
-0.03(-0.59%)
Apr 12, 2005
4.875
4.875
4.753
4.809
750,222
-0.06(-1.16%)
Apr 11, 2005
4.997
5.044
4.856
4.866
781,628
-0.08(-1.71%)
Apr 08, 2005
4.978
5.044
4.931
4.950
494,825
-0.01(-0.19%)
Apr 07, 2005
4.969
5.054
4.941
4.960
591,384
+0.03(+0.57%)
Apr 06, 2005
4.997
5.025
4.913
4.931
654,728
-0.02(-0.38%)
Apr 05, 2005
5.025
5.072
4.922
4.950
523,995
-0.05(-0.94%)
Apr 04, 2005
5.025
5.035
4.847
4.997
864,667
-0.06(-1.12%)
Apr 01, 2005
5.166
5.185
4.997
5.054
1,093,556
-0.09(-1.82%)
Mar 31, 2005
5.166
5.307
5.129
5.147
911,616
+0.03(+0.55%)
Mar 30, 2005
5.072
5.147
5.035
5.119
686,027
+0.08(+1.68%)
Mar 29, 2005
5.044
5.176
5.025
5.035
960,374
+0.00(+0.00%)
Mar 28, 2005
5.119
5.166
4.988
5.035
873,929
-0.03(-0.56%)
Mar 24, 2005
5.091
5.213
5.035
5.063
1,022,440
-0.08(-1.46%)
Mar 23, 2005
5.119
5.232
5.082
5.138
1,524,505
-0.04(-0.73%)
Mar 22, 2005
5.354
5.457
5.157
5.176
992,525
-0.16(-2.99%)
Mar 21, 2005
5.401
5.410
5.317
5.335
1,169,249
-0.16(-2.91%)
Mar 18, 2005
5.486
5.504
5.448
5.495
1,023,824
+0.01(+0.17%)
Mar 17, 2005
5.523
5.570
5.467
5.486
978,153
-0.10(-1.85%)
Mar 16, 2005
5.542
5.645
5.542
5.589
1,101,221
+0.08(+1.54%)
Mar 15, 2005
5.495
5.523
5.457
5.504
1,067,686
+0.03(+0.51%)
Mar 14, 2005
5.486
5.589
5.448
5.476
1,060,979
-0.09(-1.69%)
Mar 11, 2005
5.627
5.730
5.551
5.570
933,653
-0.06(-1.00%)
Mar 10, 2005
5.720
5.720
5.542
5.627
896,179
-0.08(-1.48%)
Mar 09, 2005
5.589
5.843
5.589
5.711
1,918,620
+0.08(+1.33%)
Mar 08, 2005
5.326
5.645
5.326
5.636
2,372,033
+0.41(+7.91%)
Mar 07, 2005
5.317
5.345
5.213
5.223
639,078
-0.09(-1.77%)
Mar 04, 2005
5.185
5.335
5.185
5.317
1,050,865
+0.21(+4.04%)
Mar 03, 2005
5.185
5.232
5.082
5.110
775,560
-0.08(-1.45%)
Mar 02, 2005
5.119
5.335
5.119
5.185
872,971
+0.01(+0.18%)
Mar 01, 2005
5.298
5.298
5.119
5.176
1,144,656
-0.12(-2.30%)
Feb 28, 2005
5.345
5.401
5.279
5.298
966,868
-0.03(-0.53%)
Feb 25, 2005
5.307
5.401
5.260
5.326
872,013
+0.00(+0.00%)
Feb 24, 2005
5.495
5.495
5.288
5.326
1,352,786
-0.21(-3.74%)
Feb 23, 2005
5.542
5.542
5.382
5.533
911,509
-0.05(-0.84%)
Feb 22, 2005
5.570
5.589
5.448
5.580
1,694,628
+0.17(+3.13%)
Feb 18, 2005
5.420
5.495
5.364
5.410
536,451
-0.01(-0.17%)
Feb 17, 2005
5.373
5.514
5.373
5.420
746,071
-0.01(-0.17%)
Feb 16, 2005
5.288
5.448
5.260
5.429
652,492
+0.11(+2.12%)
Feb 15, 2005
5.523
5.523
5.307
5.317
1,109,738
-0.23(-4.23%)
Feb 14, 2005
5.589
5.589
5.457
5.551
1,098,772
+0.10(+1.90%)
Feb 11, 2005
5.213
5.448
5.213
5.448
1,830,045
+0.28(+5.45%)
Feb 10, 2005
5.016
5.166
4.997
5.166
1,587,423
+0.23(+4.56%)
Feb 09, 2005
4.894
4.997
4.838
4.941
1,071,518
+0.07(+1.35%)
Feb 08, 2005
4.800
4.922
4.678
4.875
1,537,387
+0.06(+1.17%)
Feb 07, 2005
5.035
5.092
4.819
4.819
956,009
-0.23(-4.47%)
Feb 04, 2005
5.082
5.110
4.997
5.044
711,258
-0.04(-0.74%)
Feb 03, 2005
5.110
5.110
5.035
5.082
974,427
-0.13(-2.52%)
Feb 02, 2005
5.204
5.232
5.101
5.213
755,758
+0.05(+0.91%)
Feb 01, 2005
5.194
5.232
5.129
5.166
738,725
-0.03(-0.54%)
Jan 31, 2005
5.176
5.194
5.091
5.194
720,627
+0.02(+0.36%)
Jan 28, 2005
5.307
5.326
5.157
5.176
729,569
-0.17(-3.16%)
Jan 27, 2005
5.232
5.354
5.213
5.345
481,198
+0.05(+0.89%)
Jan 26, 2005
5.241
5.317
5.204
5.298
650,150
+0.19(+3.68%)
Jan 25, 2005
5.326
5.326
5.110
5.110
985,605
-0.23(-4.39%)
Jan 24, 2005
5.392
5.467
5.288
5.345
1,203,103
-0.01(-0.18%)
Jan 21, 2005
5.157
5.382
5.157
5.354
1,217,262
+0.21(+4.01%)
Jan 20, 2005
5.129
5.232
5.082
5.147
800,152
+0.00(+0.00%)
Jan 19, 2005
5.298
5.354
5.110
5.147
914,916
-0.09(-1.79%)
Jan 18, 2005
5.091
5.298
5.063
5.241
962,503
+0.15(+2.95%)
Jan 14, 2005
5.054
5.119
5.044
5.091
674,955
-0.07(-1.27%)
Jan 13, 2005
5.166
5.241
5.129
5.157
1,439,125
-0.08(-1.61%)
Jan 12, 2005
5.429
5.486
5.213
5.241
1,438,592
-0.11(-2.11%)
Jan 11, 2005
5.382
5.467
5.317
5.354
1,017,756
+0.10(+1.97%)
Jan 10, 2005
5.185
5.364
5.176
5.251
1,086,210
+0.16(+3.14%)
Jan 07, 2005
5.185
5.232
5.091
5.091
941,424
-0.02(-0.37%)
Jan 06, 2005
5.232
5.288
5.101
5.110
1,339,159
-0.10(-1.98%)
Jan 05, 2005
5.270
5.354
5.213
5.213
1,074,499
-0.04(-0.72%)
Jan 04, 2005
5.307
5.354
5.204
5.251
1,605,415
-0.05(-0.89%)
Jan 03, 2005
5.457
5.457
5.270
5.298
1,211,407
-0.18(-3.26%)
Dec 31, 2004
5.476
5.598
5.448
5.476
703,061
+0.00(+0.00%)
Dec 30, 2004
5.467
5.627
5.467
5.476
1,046,394
+0.02(+0.34%)
Dec 29, 2004
5.495
5.533
5.382
5.457
1,084,932
-0.14(-2.52%)
Dec 28, 2004
5.683
5.702
5.476
5.598
898,202
-0.10(-1.81%)
Dec 27, 2004
5.683
5.711
5.636
5.702
751,819
+0.08(+1.34%)
Dec 23, 2004
5.542
5.636
5.495
5.627
1,236,851
+0.13(+2.39%)
Dec 22, 2004
5.523
5.551
5.335
5.495
1,026,379
+0.05(+0.86%)
Dec 21, 2004
5.448
5.457
5.392
5.448
609,163
+0.05(+0.87%)
Dec 20, 2004
5.476
5.580
5.401
5.401
1,093,769
+0.01(+0.17%)
Dec 17, 2004
5.326
5.429
5.317
5.392
1,141,250
+0.08(+1.59%)
Dec 16, 2004
5.627
5.664
5.307
5.307
2,011,027
-0.32(-5.68%)
Dec 15, 2004
5.673
5.777
5.570
5.627
2,113,229
+0.11(+2.04%)
Dec 14, 2004
5.655
5.702
5.476
5.514
1,761,592
-0.16(-2.81%)
Dec 13, 2004
5.307
5.692
5.307
5.673
2,316,780
+0.41(+7.86%)
Dec 10, 2004
5.166
5.410
5.166
5.260
1,333,303
+0.05(+0.90%)
Dec 09, 2004
5.260
5.354
5.157
5.213
1,765,318
-0.13(-2.46%)
Dec 08, 2004
5.166
5.354
4.978
5.345
4,104,774
-0.04(-0.70%)
Dec 07, 2004
5.720
5.730
5.373
5.382
1,371,522
-0.34(-5.91%)
Dec 06, 2004
5.598
5.730
5.354
5.720
2,498,294
+0.03(+0.50%)
Dec 03, 2004
5.861
5.918
5.542
5.692
3,159,410
-0.17(-2.88%)
Dec 02, 2004
6.293
6.331
5.777
5.861
2,533,426
-0.47(-7.42%)
Dec 01, 2004
6.434
6.481
6.284
6.331
1,571,774
-0.05(-0.74%)
Nov 30, 2004
6.669
6.693
6.256
6.378
1,704,848
-0.24(-3.69%)
Nov 29, 2004
6.481
6.632
6.369
6.622
1,681,640
+0.14(+2.17%)
Nov 26, 2004
6.359
6.509
6.322
6.481
642,911
+0.17(+2.68%)
Nov 24, 2004
6.237
6.322
6.209
6.312
1,216,517
+0.10(+1.66%)
Nov 23, 2004
6.246
6.246
6.115
6.209
1,100,263
-0.01(-0.15%)
Nov 22, 2004
6.115
6.246
6.068
6.218
1,105,799
+0.09(+1.53%)
Nov 19, 2004
6.106
6.293
6.106
6.124
1,479,473
+0.04(+0.62%)
Nov 18, 2004
6.218
6.246
6.059
6.087
1,301,046
-0.21(-3.28%)
Nov 17, 2004
6.547
6.556
6.237
6.293
2,066,067
-0.08(-1.18%)
Nov 16, 2004
6.434
6.566
6.369
6.369
1,460,523
-0.06(-0.88%)
Nov 15, 2004
6.603
6.641
6.406
6.425
1,369,713
-0.15(-2.29%)
Nov 12, 2004
6.613
6.801
6.528
6.575
1,926,924
-0.04(-0.57%)
Nov 11, 2004
6.688
6.716
6.575
6.613
957,074
-0.06(-0.85%)
Nov 10, 2004
6.594
6.772
6.575
6.669
1,239,832
-0.06(-0.84%)
Nov 09, 2004
6.575
6.819
6.575
6.726
1,346,824
+0.11(+1.70%)
Nov 08, 2004
6.735
6.857
6.594
6.613
1,265,595
-0.13(-1.95%)
Nov 05, 2004
6.397
6.782
6.387
6.744
1,712,726
+0.32(+4.97%)
Nov 04, 2004
6.387
6.660
6.322
6.425
2,189,135
+0.22(+3.48%)
Nov 03, 2004
6.162
6.218
6.068
6.209
978,472
+0.20(+3.28%)
Nov 02, 2004
6.059
6.134
5.843
6.012
1,405,483
-0.15(-2.44%)
Nov 01, 2004
6.237
6.331
6.143
6.162
837,307
-0.17(-2.67%)
Oct 29, 2004
6.284
6.406
6.077
6.331
1,723,479
+0.15(+2.43%)
Oct 28, 2004
6.322
6.387
6.143
6.181
1,269,853
-0.12(-1.94%)
Oct 27, 2004
6.538
6.566
6.275
6.303
1,080,887
-0.14(-2.19%)
Oct 26, 2004
6.509
6.556
6.397
6.444
1,445,938
-0.13(-2.00%)
Oct 25, 2004
6.650
6.763
6.547
6.575
2,215,324
+0.18(+2.79%)
Oct 22, 2004
6.585
6.622
6.397
6.397
1,072,583
-0.17(-2.58%)
Oct 21, 2004
6.547
6.660
6.481
6.566
996,784
+0.03(+0.43%)
Oct 20, 2004
6.340
6.566
6.340
6.538
1,559,850
+0.31(+4.98%)
Oct 19, 2004
6.463
6.519
6.209
6.228
787,164
-0.14(-2.21%)
Oct 18, 2004
6.463
6.491
6.237
6.369
869,138
-0.05(-0.73%)
Oct 15, 2004
6.406
6.528
6.359
6.416
1,327,874
+0.03(+0.44%)
Oct 14, 2004
6.340
6.519
6.340
6.387
790,251
+0.07(+1.04%)
Oct 13, 2004
6.312
6.434
6.134
6.322
1,935,334
-0.18(-2.75%)
Oct 12, 2004
6.575
6.697
6.387
6.500
1,147,318
-0.36(-5.21%)
Oct 11, 2004
6.913
6.913
6.669
6.857
1,019,140
-0.05(-0.68%)
Oct 08, 2004
7.045
7.045
6.904
6.904
1,110,057
+0.14(+2.08%)
Oct 07, 2004
6.989
7.017
6.754
6.763
768,108
-0.22(-3.10%)
Oct 06, 2004
6.923
6.979
6.735
6.979
1,128,581
+0.08(+1.23%)
Oct 05, 2004
6.829
7.036
6.735
6.895
1,094,514
+0.16(+2.37%)
Oct 04, 2004
6.622
6.848
6.481
6.735
1,309,669
-0.19(-2.71%)
Oct 01, 2004
6.876
6.989
6.726
6.923
1,211,620
-0.07(-0.94%)
Sep 30, 2004
6.556
7.026
6.556
6.989
2,363,090
+0.43(+6.59%)
Sep 29, 2004
6.603
6.641
6.359
6.556
1,425,391
-0.01(-0.14%)
Sep 28, 2004
6.434
6.575
6.434
6.566
1,068,005
+0.23(+3.71%)
Sep 27, 2004
6.256
6.369
6.143
6.331
1,085,784
+0.10(+1.66%)
Sep 24, 2004
6.246
6.275
6.153
6.228
657,815
-0.04(-0.60%)
Sep 23, 2004
6.209
6.350
6.181
6.265
1,271,237
+0.13(+2.14%)
Sep 22, 2004
5.983
6.256
5.918
6.134
1,106,224
-0.03(-0.46%)
Sep 21, 2004
5.880
6.162
5.880
6.162
1,141,037
+0.39(+6.67%)
Sep 20, 2004
5.880
5.955
5.758
5.777
658,241
-0.10(-1.76%)
Sep 17, 2004
6.002
6.087
5.871
5.880
995,932
-0.09(-1.57%)
Sep 16, 2004
5.880
6.002
5.852
5.974
619,916
+0.12(+2.09%)
Sep 15, 2004
5.955
5.955
5.833
5.852
618,425
-0.08(-1.42%)
Sep 14, 2004
5.786
5.983
5.758
5.937
907,038
+0.15(+2.60%)
Sep 13, 2004
5.711
5.843
5.664
5.786
621,938
+0.12(+2.16%)
Sep 10, 2004
5.692
5.786
5.655
5.664
689,114
+0.04(+0.67%)
Sep 09, 2004
5.476
5.655
5.476
5.627
608,631
+0.12(+2.22%)
Sep 08, 2004
5.542
5.683
5.495
5.504
674,210
-0.11(-2.01%)
Sep 07, 2004
5.533
5.655
5.457
5.617
805,369
+0.01(+0.17%)
Sep 03, 2004
5.627
5.673
5.457
5.608
824,851
-0.08(-1.32%)
Sep 02, 2004
5.627
5.711
5.589
5.683
590,426
+0.03(+0.50%)
Sep 01, 2004
5.655
5.692
5.561
5.655
670,910
+0.04(+0.67%)
Aug 31, 2004
5.504
5.627
5.467
5.617
824,212
+0.15(+2.75%)
Aug 30, 2004
5.683
5.730
5.448
5.467
1,209,065
-0.16(-2.84%)
Aug 27, 2004
5.580
5.627
5.439
5.627
492,270
+0.07(+1.18%)
Aug 26, 2004
5.533
5.598
5.410
5.561
435,633
+0.04(+0.68%)
Aug 25, 2004
5.401
5.580
5.401
5.523
834,219
+0.17(+3.16%)
Aug 24, 2004
5.448
5.533
5.354
5.354
683,046
-0.27(-4.84%)
Aug 23, 2004
5.673
5.683
5.429
5.627
916,939
-0.06(-0.99%)
Aug 20, 2004
5.589
5.720
5.542
5.683
1,935,866
+0.16(+2.89%)
Aug 19, 2004
5.354
5.720
5.354
5.523
2,194,670
+0.18(+3.34%)
Aug 18, 2004
5.082
5.345
5.082
5.345
637,269
+0.23(+4.40%)
Aug 17, 2004
5.101
5.251
4.978
5.119
659,199
-0.01(-0.18%)
Aug 16, 2004
4.960
5.129
4.931
5.129
907,890
+0.29(+6.02%)
Aug 13, 2004
4.772
4.847
4.697
4.838
1,013,924
+0.14(+3.00%)
Aug 12, 2004
4.734
4.781
4.678
4.697
899,373
-0.04(-0.79%)
Aug 11, 2004
4.809
4.828
4.706
4.734
998,700
-0.17(-3.45%)
Aug 10, 2004
4.856
4.960
4.772
4.903
698,589
+0.08(+1.56%)
Aug 09, 2004
4.856
4.894
4.772
4.828
552,420
-0.08(-1.53%)
Aug 06, 2004
4.791
4.950
4.791
4.903
1,443,809
+0.15(+3.16%)
Aug 05, 2004
4.734
4.847
4.715
4.753
968,252
+0.00(+0.00%)
Aug 04, 2004
4.772
4.884
4.725
4.753
1,235,999
-0.13(-2.69%)
Aug 03, 2004
4.884
5.157
4.697
4.884
1,008,601
-0.01(-0.19%)
Aug 02, 2004
5.166
5.166
4.894
4.894
1,156,261
-0.18(-3.52%)
Jul 30, 2004
5.072
5.147
5.072
5.072
787,058
+0.08(+1.50%)
Jul 29, 2004
4.866
4.997
4.791
4.997
650,257
+0.11(+2.31%)
Jul 28, 2004
4.847
4.978
4.715
4.884
958,564
+0.04(+0.78%)
Jul 27, 2004
4.931
4.931
4.537
4.847
1,694,522
+0.01(+0.19%)
Jul 26, 2004
4.969
5.044
4.753
4.838
1,502,788
-0.17(-3.38%)
Jul 23, 2004
5.166
5.166
5.007
5.007
1,160,625
-0.27(-5.16%)
Jul 22, 2004
5.241
5.335
5.223
5.279
1,097,175
+0.11(+2.18%)
Jul 21, 2004
5.467
5.533
5.166
5.166
1,044,584
-0.38(-6.78%)
Jul 20, 2004
5.561
5.610
5.401
5.542
824,319
+0.01(+0.17%)
Jul 19, 2004
5.655
5.711
5.401
5.533
971,659
-0.12(-2.16%)
Jul 16, 2004
5.711
5.833
5.655
5.655
674,955
-0.06(-0.99%)
Jul 15, 2004
5.636
5.805
5.636
5.711
584,464
+0.08(+1.50%)
Jul 14, 2004
5.899
5.955
5.617
5.627
1,569,219
-0.19(-3.23%)
Jul 13, 2004
5.786
5.833
5.673
5.814
990,396
-0.07(-1.12%)
Jul 12, 2004
5.965
5.983
5.758
5.880
1,234,509
+0.02(+0.32%)
Jul 09, 2004
5.655
5.871
5.655
5.861
1,035,641
+0.09(+1.63%)
Jul 08, 2004
5.570
5.852
5.533
5.767
2,091,191
+0.26(+4.78%)
Jul 07, 2004
5.223
5.504
5.223
5.504
1,247,284
+0.37(+7.13%)
Jul 06, 2004
5.279
5.335
5.082
5.138
1,522,270
-0.14(-2.67%)
Jul 02, 2004
5.241
5.354
5.241
5.279
1,031,490
+0.08(+1.44%)
Jul 01, 2004
5.326
5.382
5.204
5.204
771,408
-0.15(-2.81%)
Jun 30, 2004
5.401
5.467
5.298
5.354
1,178,404
+0.01(+0.18%)
Jun 29, 2004
5.345
5.457
5.260
5.345
886,704
-0.08(-1.39%)
Jun 28, 2004
5.523
5.561
5.373
5.420
927,904
-0.07(-1.20%)
Jun 25, 2004
5.533
5.561
5.364
5.486
1,746,794
-0.02(-0.34%)
Jun 24, 2004
5.354
5.533
5.354
5.504
2,268,873
+0.20(+3.72%)
Jun 23, 2004
5.354
5.382
5.185
5.307
1,505,981
-0.05(-0.88%)
Jun 22, 2004
5.401
5.486
5.335
5.354
2,115,038
-0.09(-1.72%)
Jun 21, 2004
5.683
5.702
5.420
5.448
863,176
-0.18(-3.17%)
Jun 18, 2004
5.504
5.720
5.504
5.627
1,437,847
+0.18(+3.28%)
Jun 17, 2004
5.364
5.514
5.260
5.448
975,385
+0.14(+2.65%)
Jun 16, 2004
5.467
5.467
5.251
5.307
1,074,499
-0.16(-2.92%)
Jun 15, 2004
5.439
5.542
5.373
5.467
1,313,395
+0.12(+2.28%)
Jun 14, 2004
5.645
5.664
5.232
5.345
1,500,445
-0.39(-6.87%)
Jun 10, 2004
5.636
5.758
5.608
5.739
1,196,822
+0.12(+2.17%)
Jun 09, 2004
5.871
5.871
5.608
5.617
1,625,323
-0.32(-5.38%)
Jun 08, 2004
5.927
6.012
5.852
5.937
557,530
-0.08(-1.40%)
Jun 07, 2004
5.843
6.040
5.843
6.021
727,227
+0.19(+3.22%)
Jun 04, 2004
5.692
6.049
5.692
5.833
1,095,685
+0.16(+2.81%)
Jun 03, 2004
5.786
5.852
5.655
5.673
1,201,080
-0.10(-1.79%)
Jun 02, 2004
6.012
6.059
5.739
5.777
993,696
-0.22(-3.61%)
Jun 01, 2004
6.181
6.237
5.871
5.993
640,462
-0.10(-1.69%)
May 28, 2004
6.134
6.153
5.918
6.096
698,483
-0.04(-0.61%)
May 27, 2004
6.200
6.228
6.068
6.134
1,516,521
+0.05(+0.77%)
May 26, 2004
6.068
6.153
5.861
6.087
1,600,837
+0.04(+0.62%)
May 25, 2004
5.927
6.134
5.918
6.049
1,472,979
+0.20(+3.37%)
May 24, 2004
5.749
5.861
5.645
5.852
1,168,397
+0.20(+3.49%)
May 21, 2004
5.439
5.673
5.439
5.655
1,353,318
+0.23(+4.33%)
May 20, 2004
5.542
5.598
5.317
5.420
814,631
-0.07(-1.20%)
May 19, 2004
5.523
5.720
5.486
5.486
1,628,304
+0.08(+1.57%)
May 18, 2004
5.317
5.401
5.082
5.401
1,149,341
+0.15(+2.86%)
May 17, 2004
5.213
5.345
5.194
5.251
1,457,542
+0.16(+3.14%)
May 14, 2004
5.072
5.166
5.035
5.091
1,101,221
+0.07(+1.31%)
May 13, 2004
5.185
5.241
4.960
5.025
1,079,822
-0.16(-3.08%)
May 12, 2004
5.514
5.589
5.054
5.185
2,069,687
-0.07(-1.25%)
May 11, 2004
5.157
5.345
4.997
5.251
1,243,025
+0.10(+2.01%)
May 10, 2004
4.697
5.382
4.697
5.147
2,610,396
+0.17(+3.40%)
May 07, 2004
5.448
5.542
4.941
4.978
2,337,007
-0.47(-8.62%)
May 06, 2004
5.786
5.861
5.401
5.448
2,089,169
-0.24(-4.29%)
May 05, 2004
5.843
5.880
5.683
5.692
2,012,092
-0.07(-1.14%)
May 04, 2004
5.730
5.824
5.636
5.758
1,965,888
+0.28(+5.15%)
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
.