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 28, 2017
5.193
5.319
5.164
5.280
7,822,679
+0.12(+2.25%)
Apr 27, 2017
5.329
5.329
5.115
5.164
7,951,035
-0.17(-3.27%)
Apr 26, 2017
5.125
5.377
5.120
5.338
9,566,453
+0.18(+3.57%)
Apr 25, 2017
5.261
5.338
5.019
5.154
11,055,246
-0.17(-3.27%)
Apr 24, 2017
5.203
5.377
5.183
5.329
6,919,411
+0.03(+0.55%)
Apr 21, 2017
5.387
5.406
5.280
5.299
6,899,716
-0.09(-1.62%)
Apr 20, 2017
5.348
5.406
5.261
5.387
8,036,202
+0.04(+0.72%)
Apr 19, 2017
5.590
5.600
5.251
5.348
11,999,312
-0.31(-5.48%)
Apr 18, 2017
5.629
5.677
5.484
5.658
7,165,176
+0.03(+0.52%)
Apr 17, 2017
5.813
5.842
5.571
5.629
8,318,711
-0.18(-3.17%)
Apr 13, 2017
5.629
5.978
5.629
5.813
16,071,621
+0.35(+6.38%)
Apr 12, 2017
5.445
5.484
5.280
5.464
6,511,324
+0.01(+0.18%)
Apr 11, 2017
5.280
5.513
5.251
5.454
6,590,771
+0.25(+4.84%)
Apr 10, 2017
5.193
5.256
5.135
5.203
3,856,935
-0.03(-0.56%)
Apr 07, 2017
5.309
5.372
5.203
5.232
5,329,889
+0.00(+0.00%)
Apr 06, 2017
5.183
5.280
5.144
5.232
4,629,032
+0.02(+0.37%)
Apr 05, 2017
5.174
5.246
5.135
5.212
4,755,483
-0.02(-0.37%)
Apr 04, 2017
5.212
5.270
5.193
5.232
4,254,144
+0.07(+1.31%)
Apr 03, 2017
5.135
5.212
5.106
5.164
4,777,003
+0.04(+0.76%)
Mar 31, 2017
5.009
5.174
4.989
5.125
5,816,924
+0.10(+1.93%)
Mar 30, 2017
4.960
5.040
4.960
5.028
3,310,056
+0.01(+0.19%)
Mar 29, 2017
4.989
5.086
4.970
5.019
3,014,387
+0.01(+0.19%)
Mar 28, 2017
5.048
5.096
4.931
5.009
4,125,231
-0.04(-0.77%)
Mar 27, 2017
5.019
5.081
4.893
5.048
4,879,064
+0.15(+2.96%)
Mar 24, 2017
4.912
5.033
4.893
4.902
4,329,599
-0.02(-0.39%)
Mar 23, 2017
5.028
5.055
4.854
4.922
5,420,067
-0.08(-1.55%)
Mar 22, 2017
4.999
5.067
4.922
4.999
6,299,627
+0.02(+0.39%)
Mar 21, 2017
4.960
5.067
4.912
4.980
8,129,408
+0.03(+0.59%)
Mar 20, 2017
4.893
4.960
4.825
4.951
4,314,439
+0.07(+1.39%)
Mar 17, 2017
4.893
4.970
4.805
4.883
9,243,440
-0.02(-0.40%)
Mar 16, 2017
5.077
5.102
4.815
4.902
7,280,491
-0.01(-0.20%)
Mar 15, 2017
4.602
4.960
4.558
4.912
8,776,215
+0.40(+8.80%)
Mar 14, 2017
4.728
4.776
4.466
4.515
8,333,499
-0.23(-4.90%)
Mar 13, 2017
4.810
4.679
4.747
6,059,988
+0.06(+1.24%)
Mar 10, 2017
4.602
4.757
4.573
4.689
7,048,067
+0.12(+2.54%)
Mar 09, 2017
4.650
4.728
4.553
4.573
5,266,482
-0.09(-1.87%)
Mar 08, 2017
4.699
4.767
4.650
4.660
5,758,546
-0.12(-2.43%)
Mar 07, 2017
4.796
4.902
4.708
4.776
5,988,751
-0.07(-1.40%)
Mar 06, 2017
5.077
5.086
4.786
4.844
7,941,701
-0.25(-4.94%)
Mar 03, 2017
5.009
5.135
4.893
5.096
8,884,429
+0.10(+1.94%)
Mar 02, 2017
5.270
5.348
4.989
4.999
9,315,158
-0.42(-7.82%)
Mar 01, 2017
5.326
5.462
5.258
5.423
7,989,374
+0.02(+0.36%)
Feb 28, 2017
5.481
5.568
5.297
5.404
9,699,237
+0.00(+0.00%)
Feb 27, 2017
5.675
5.878
5.365
5.404
11,035,808
-0.31(-5.42%)
Feb 24, 2017
6.014
6.062
5.675
5.713
8,830,958
-0.16(-2.80%)
Feb 23, 2017
6.295
6.343
5.825
5.878
11,673,292
-0.28(-4.56%)
Feb 22, 2017
6.343
6.411
6.111
6.159
8,254,465
-0.24(-3.78%)
Feb 21, 2017
6.256
6.508
6.207
6.401
6,162,970
+0.03(+0.46%)
Feb 17, 2017
6.372
6.372
6.372
0
+0.01(+0.15%)
Feb 16, 2017
6.275
6.430
6.275
6.362
5,451,836
+0.12(+1.86%)
Feb 15, 2017
6.217
6.295
6.159
6.246
6,247,864
-0.08(-1.23%)
Feb 14, 2017
6.353
6.372
6.188
6.324
5,761,787
+0.04(+0.62%)
Feb 13, 2017
6.333
6.430
6.275
6.285
4,150,202
-0.09(-1.37%)
Feb 10, 2017
6.217
6.401
6.178
6.372
5,128,702
+0.09(+1.39%)
Feb 09, 2017
6.498
6.527
6.198
6.285
7,717,284
-0.20(-3.13%)
Feb 08, 2017
6.469
6.566
6.420
6.488
4,969,353
+0.10(+1.52%)
Feb 07, 2017
6.459
6.566
6.362
6.391
5,921,468
-0.12(-1.79%)
Feb 06, 2017
6.391
6.537
6.343
6.508
6,025,159
+0.17(+2.75%)
Feb 03, 2017
6.246
6.382
6.236
6.333
3,932,394
+0.06(+0.93%)
Feb 02, 2017
6.362
6.411
6.246
6.275
5,262,790
-0.01(-0.15%)
Feb 01, 2017
6.149
6.285
6.081
6.285
7,759,953
+0.05(+0.78%)
Jan 31, 2017
6.246
6.261
6.159
6.236
7,243,306
+0.15(+2.38%)
Jan 30, 2017
6.207
6.256
6.067
6.091
6,815,611
-0.05(-0.79%)
Jan 27, 2017
5.927
6.149
5.917
6.140
5,167,222
+0.20(+3.43%)
Jan 26, 2017
5.965
6.043
5.907
5.936
6,473,923
-0.16(-2.70%)
Jan 25, 2017
5.956
6.140
5.912
6.101
7,347,506
-0.03(-0.47%)
Jan 24, 2017
6.217
6.420
6.072
6.130
11,324,149
-0.12(-1.86%)
Jan 23, 2017
6.014
6.265
5.956
6.246
8,875,837
+0.30(+5.05%)
Jan 20, 2017
5.830
5.975
5.810
5.946
6,319,054
+0.10(+1.66%)
Jan 19, 2017
5.752
5.931
5.743
5.849
5,336,978
-0.02(-0.33%)
Jan 18, 2017
5.897
5.999
5.791
5.868
6,495,873
-0.03(-0.49%)
Jan 17, 2017
5.975
5.994
5.868
5.897
6,887,800
+0.12(+2.01%)
Jan 13, 2017
5.781
5.781
5.781
0
+0.15(+2.75%)
Jan 12, 2017
5.762
5.830
5.578
5.626
7,730,723
+0.02(+0.35%)
Jan 11, 2017
5.617
5.713
5.462
5.607
7,583,733
-0.03(-0.52%)
Jan 10, 2017
5.539
5.733
5.539
5.636
8,206,726
+0.15(+2.83%)
Jan 09, 2017
5.588
5.646
5.442
5.481
6,799,363
-0.01(-0.18%)
Jan 06, 2017
5.568
5.665
5.404
5.491
8,363,791
-0.15(-2.74%)
Jan 05, 2017
5.471
5.791
5.442
5.646
10,052,187
+0.25(+4.67%)
Jan 04, 2017
5.394
5.433
5.268
5.394
9,858,187
+0.07(+1.27%)
Jan 03, 2017
5.132
5.336
5.094
5.326
10,297,761
+0.25(+4.96%)
Dec 30, 2016
5.074
5.074
5.074
0
-0.24(-4.55%)
Dec 29, 2016
5.152
5.316
5.123
5.316
12,314,312
+0.22(+4.37%)
Dec 28, 2016
5.181
5.182
5.070
5.094
10,284,278
-0.08(-1.50%)
Dec 27, 2016
5.220
5.220
5.055
5.171
12,718,212
+0.08(+1.52%)
Dec 23, 2016
5.094
5.094
5.094
0
+0.13(+2.53%)
Dec 22, 2016
5.074
5.200
4.953
4.968
11,854,826
-0.15(-2.84%)
Dec 21, 2016
5.181
5.210
5.055
5.113
11,357,514
-0.05(-0.94%)
Dec 20, 2016
5.152
5.210
4.978
5.162
20,548,604
-0.14(-2.56%)
Dec 19, 2016
5.200
5.346
5.152
5.297
17,878,924
+0.08(+1.48%)
Dec 16, 2016
5.287
5.384
5.132
5.220
26,128,130
-0.03(-0.55%)
Dec 15, 2016
5.442
5.491
5.142
5.249
23,150,670
-0.45(-7.82%)
Dec 14, 2016
6.014
6.081
5.675
5.694
14,862,155
-0.24(-4.08%)
Dec 13, 2016
5.849
5.981
5.772
5.936
15,136,517
+0.08(+1.32%)
Dec 12, 2016
5.868
6.014
5.820
5.859
11,552,830
+0.07(+1.17%)
Dec 09, 2016
6.052
6.111
5.694
5.791
21,909,440
-0.33(-5.38%)
Dec 08, 2016
6.207
6.227
6.033
6.120
11,970,630
-0.08(-1.25%)
Dec 07, 2016
6.343
6.411
6.130
6.198
12,626,762
+0.13(+2.07%)
Dec 06, 2016
6.295
6.449
6.004
6.072
17,061,704
-0.22(-3.54%)
Dec 05, 2016
6.062
6.412
5.994
6.295
15,781,747
+0.14(+2.20%)
Dec 02, 2016
5.878
6.198
5.839
6.159
15,195,084
+0.32(+5.47%)
Dec 01, 2016
5.820
5.985
5.665
5.839
14,800,600
-0.05(-0.82%)
Nov 30, 2016
5.965
6.002
5.704
5.888
18,171,944
-0.15(-2.56%)
Nov 29, 2016
5.810
6.111
5.723
6.043
15,834,491
+0.08(+1.30%)
Nov 28, 2016
5.985
6.004
5.781
5.965
17,207,966
+0.13(+2.16%)
Nov 25, 2016
5.752
5.927
5.684
5.839
9,320,846
+0.12(+2.03%)
Nov 23, 2016
5.723
5.723
5.723
0
-0.34(-5.59%)
Nov 22, 2016
6.043
6.101
5.796
6.062
15,254,662
+0.12(+1.95%)
Nov 21, 2016
5.830
6.052
5.820
5.946
12,713,338
+0.19(+3.37%)
Nov 18, 2016
5.733
5.868
5.636
5.752
14,449,724
-0.05(-0.83%)
Nov 17, 2016
5.946
6.072
5.684
5.801
9,671,166
-0.12(-2.08%)
Nov 16, 2016
6.089
6.108
5.682
5.924
9,970,641
-0.18(-3.01%)
Nov 15, 2016
5.682
6.137
5.682
6.108
10,262,715
+0.35(+6.05%)
Nov 14, 2016
5.701
5.924
5.469
5.760
13,462,473
-0.08(-1.33%)
Nov 11, 2016
6.224
6.321
5.740
5.837
12,117,884
-0.30(-4.89%)
Nov 10, 2016
6.853
6.853
6.089
6.137
16,858,570
-0.87(-12.43%)
Nov 09, 2016
7.202
7.395
6.921
7.008
22,779,240
+0.07(+0.98%)
Nov 08, 2016
6.389
7.115
6.360
6.941
33,635,148
+0.53(+8.31%)
Nov 07, 2016
6.060
6.457
6.002
6.408
22,978,046
+0.15(+2.48%)
Nov 04, 2016
6.050
6.273
6.050
6.253
14,288,932
+0.16(+2.70%)
Nov 03, 2016
5.876
6.118
5.847
6.089
7,931,595
+0.15(+2.44%)
Nov 02, 2016
6.185
6.273
5.856
5.943
12,838,169
-0.11(-1.76%)
Nov 01, 2016
6.011
6.195
5.973
6.050
9,675,649
+0.25(+4.34%)
Oct 31, 2016
5.614
5.808
5.561
5.798
6,610,278
+0.17(+3.10%)
Oct 28, 2016
5.547
5.740
5.518
5.624
6,487,721
+0.05(+0.87%)
Oct 27, 2016
5.634
5.721
5.459
5.576
6,950,605
-0.06(-1.03%)
Oct 26, 2016
5.769
5.798
5.537
5.634
6,114,672
-0.15(-2.51%)
Oct 25, 2016
5.750
5.905
5.643
5.779
8,598,723
+0.19(+3.47%)
Oct 24, 2016
5.789
5.856
5.450
5.585
8,123,337
-0.14(-2.37%)
Oct 21, 2016
5.721
5.818
5.682
5.721
5,308,731
-0.06(-1.01%)
Oct 20, 2016
5.876
5.905
5.692
5.779
7,035,878
-0.09(-1.49%)
Oct 19, 2016
5.847
5.992
5.769
5.866
9,966,969
+0.13(+2.19%)
Oct 18, 2016
5.576
5.789
5.498
5.740
8,910,827
+0.32(+5.89%)
Oct 17, 2016
5.092
5.450
5.092
5.421
8,187,050
+0.35(+6.87%)
Oct 14, 2016
5.014
5.159
4.971
5.072
6,812,245
-0.02(-0.38%)
Oct 13, 2016
5.072
5.217
4.995
5.092
5,555,983
+0.02(+0.38%)
Oct 12, 2016
4.975
5.126
4.937
5.072
6,989,867
+0.12(+2.34%)
Oct 11, 2016
4.975
5.101
4.937
4.956
6,469,542
-0.15(-2.85%)
Oct 10, 2016
5.150
5.256
5.092
5.101
6,544,296
+0.03(+0.57%)
Oct 07, 2016
5.121
5.237
4.971
5.072
10,322,029
+0.07(+1.35%)
Oct 06, 2016
4.840
5.087
4.772
5.005
10,667,111
-0.01(-0.19%)
Oct 05, 2016
5.130
5.130
4.859
5.014
8,265,979
+0.03(+0.58%)
Oct 04, 2016
5.285
5.295
4.917
4.985
13,077,052
-0.48(-8.85%)
Oct 03, 2016
5.508
5.585
5.392
5.469
5,309,436
-0.05(-0.88%)
Sep 30, 2016
5.692
5.740
5.508
5.518
8,612,549
-0.05(-0.87%)
Sep 29, 2016
5.537
5.692
5.498
5.566
10,424,906
-0.07(-1.20%)
Sep 28, 2016
5.450
5.711
5.353
5.634
10,227,635
+0.21(+3.93%)
Sep 27, 2016
5.595
5.595
5.276
5.421
12,212,871
-0.21(-3.78%)
Sep 26, 2016
5.760
5.885
5.634
5.634
6,884,358
-0.17(-3.00%)
Sep 23, 2016
5.905
6.002
5.731
5.808
7,784,095
-0.15(-2.60%)
Sep 22, 2016
5.943
6.181
5.847
5.963
13,509,413
+0.09(+1.48%)
Sep 21, 2016
5.566
5.900
5.561
5.876
14,293,617
+0.39(+7.05%)
Sep 20, 2016
5.372
5.498
5.353
5.489
7,324,081
+0.08(+1.43%)
Sep 19, 2016
5.421
5.518
5.353
5.411
10,658,844
+0.08(+1.45%)
Sep 16, 2016
5.314
5.537
5.305
5.334
75,676,112
-0.06(-1.08%)
Sep 15, 2016
5.198
5.469
5.043
5.392
16,546,579
+0.21(+4.11%)
Sep 14, 2016
5.314
5.430
5.121
5.179
14,284,517
-0.05(-0.93%)
Sep 13, 2016
5.585
5.585
5.102
5.227
19,346,384
-0.38(-6.74%)
Sep 12, 2016
5.353
5.634
5.285
5.605
15,117,948
+0.12(+2.12%)
Sep 09, 2016
5.953
5.953
5.430
5.489
12,998,168
-0.55(-9.13%)
Sep 08, 2016
6.098
6.205
5.973
6.040
8,716,770
-0.06(-0.95%)
Sep 07, 2016
6.118
6.118
5.885
6.098
11,733,834
+0.00(+0.00%)
Sep 06, 2016
5.943
6.108
5.856
6.098
13,205,157
+0.38(+6.60%)
Sep 02, 2016
5.760
5.721
5.721
5.721
12,536,428
+0.19(+3.50%)
Sep 01, 2016
5.392
5.547
5.305
5.527
10,714,504
+0.13(+2.33%)
Aug 31, 2016
5.363
5.469
5.266
5.401
10,472,349
+0.03(+0.54%)
Aug 30, 2016
5.614
5.692
5.276
5.372
10,528,418
-0.29(-5.13%)
Aug 29, 2016
5.508
5.745
5.469
5.663
7,508,018
+0.11(+1.92%)
Aug 26, 2016
5.682
5.842
5.440
5.556
20,614,850
-0.02(-0.35%)
Aug 25, 2016
5.305
5.663
5.169
5.576
16,532,728
+0.24(+4.54%)
Aug 24, 2016
6.050
6.055
5.201
5.334
22,925,682
-0.79(-12.95%)
Aug 23, 2016
6.408
6.437
6.108
6.127
12,217,503
-0.26(-4.09%)
Aug 22, 2016
6.389
6.427
6.137
6.389
10,192,985
-0.15(-2.37%)
Aug 19, 2016
6.728
6.757
6.524
6.544
13,327,489
-0.34(-4.89%)
Aug 18, 2016
6.861
6.909
6.725
6.880
8,373,627
+0.11(+1.57%)
Aug 17, 2016
6.774
6.866
6.512
6.774
10,842,604
-0.05(-0.71%)
Aug 16, 2016
6.890
6.938
6.783
6.822
7,364,014
-0.03(-0.42%)
Aug 15, 2016
6.774
6.938
6.735
6.851
8,398,536
+0.09(+1.29%)
Aug 12, 2016
6.890
6.919
6.707
6.764
7,634,535
-0.09(-1.27%)
Aug 11, 2016
6.899
7.025
6.803
6.851
10,369,804
-0.06(-0.84%)
Aug 10, 2016
6.948
7.016
6.774
6.909
10,668,057
+0.14(+2.00%)
Aug 09, 2016
6.667
6.866
6.648
6.774
12,348,889
+0.21(+3.24%)
Aug 08, 2016
6.396
6.677
6.348
6.561
9,148,291
+0.27(+4.31%)
Aug 05, 2016
6.164
6.338
6.058
6.290
7,941,297
-0.11(-1.66%)
Aug 04, 2016
6.406
6.425
6.241
6.396
8,988,790
+0.15(+2.48%)
Aug 03, 2016
6.241
6.266
5.883
6.241
8,563,160
-0.10(-1.53%)
Aug 02, 2016
6.483
6.512
6.252
6.338
10,100,328
-0.05(-0.76%)
Aug 01, 2016
6.357
6.387
6.183
6.387
10,335,475
+0.11(+1.69%)
Jul 29, 2016
6.222
6.348
6.096
6.280
9,266,495
+0.18(+3.02%)
Jul 28, 2016
6.019
6.174
5.917
6.096
8,931,950
+0.12(+1.94%)
Jul 27, 2016
5.787
6.067
5.670
5.980
12,895,735
+0.26(+4.57%)
Jul 26, 2016
5.593
5.758
5.550
5.719
6,196,541
+0.19(+3.50%)
Jul 25, 2016
5.748
5.748
5.477
5.525
11,128,753
-0.30(-5.15%)
Jul 22, 2016
5.767
5.878
5.680
5.825
6,948,579
-0.02(-0.33%)
Jul 21, 2016
5.554
5.912
5.516
5.845
11,304,881
+0.35(+6.34%)
Jul 20, 2016
5.767
5.787
5.458
5.496
17,290,144
-0.45(-7.64%)
Jul 19, 2016
5.999
6.067
5.922
5.951
5,853,164
-0.08(-1.28%)
Jul 18, 2016
5.941
6.028
5.903
6.028
8,039,301
+0.03(+0.48%)
Jul 15, 2016
5.990
6.087
5.961
5.999
7,154,239
-0.03(-0.48%)
Jul 14, 2016
5.874
6.096
5.787
6.028
8,931,510
-0.01(-0.16%)
Jul 13, 2016
5.748
6.135
5.748
6.038
10,627,634
+0.41(+7.22%)
Jul 12, 2016
5.816
5.874
5.622
5.632
11,939,418
-0.22(-3.80%)
Jul 11, 2016
5.816
5.951
5.733
5.854
10,449,283
+0.00(+0.00%)
Jul 08, 2016
5.467
5.883
5.477
5.854
9,546,354
+0.38(+6.89%)
Jul 07, 2016
5.467
5.496
5.254
5.477
9,822,925
-0.10(-1.74%)
Jul 06, 2016
5.438
5.583
5.380
5.574
9,051,587
+0.23(+4.35%)
Jul 05, 2016
5.380
5.380
5.158
5.341
14,378,302
+0.08(+1.47%)
Jul 01, 2016
5.032
5.264
5.264
5.264
8,978,204
+0.33(+6.67%)
Jun 30, 2016
4.829
4.940
4.742
4.935
9,864,452
+0.15(+3.24%)
Jun 29, 2016
4.635
4.829
4.616
4.780
8,084,526
+0.22(+4.88%)
Jun 28, 2016
4.500
4.674
4.471
4.558
5,980,986
-0.01(-0.21%)
Jun 27, 2016
4.606
4.712
4.451
4.567
12,437,947
+0.00(+0.00%)
Jun 24, 2016
4.674
4.693
4.529
4.567
14,309,413
+0.06(+1.29%)
Jun 23, 2016
4.432
4.563
4.412
4.509
7,204,442
+0.03(+0.65%)
Jun 22, 2016
4.490
4.538
4.398
4.480
7,326,861
+0.04(+0.87%)
Jun 21, 2016
4.422
4.490
4.383
4.442
7,927,548
-0.06(-1.29%)
Jun 20, 2016
4.229
4.548
4.209
4.500
8,862,620
+0.15(+3.33%)
Jun 17, 2016
4.335
4.437
4.258
4.354
28,634,490
+0.07(+1.58%)
Jun 16, 2016
4.567
4.567
4.181
4.287
10,770,152
-0.12(-2.64%)
Jun 15, 2016
4.161
4.461
4.151
4.403
9,815,494
+0.22(+5.32%)
Jun 14, 2016
4.354
4.364
4.045
4.180
11,857,375
-0.17(-4.00%)
Jun 13, 2016
4.461
4.480
4.258
4.354
10,076,564
+0.01(+0.22%)
Jun 10, 2016
4.548
4.596
4.335
4.345
9,163,980
-0.16(-3.65%)
Jun 09, 2016
4.500
4.567
4.412
4.509
12,311,875
+0.02(+0.43%)
Jun 08, 2016
4.500
4.587
4.451
4.490
11,845,137
+0.23(+5.45%)
Jun 07, 2016
4.229
4.359
4.219
4.258
5,879,241
-0.06(-1.35%)
Jun 06, 2016
4.306
4.335
4.180
4.316
9,218,111
+0.02(+0.45%)
Jun 03, 2016
4.006
4.316
3.996
4.296
11,833,371
+0.46(+12.12%)
Jun 02, 2016
3.851
3.919
3.774
3.832
6,962,359
-0.02(-0.50%)
Jun 01, 2016
3.909
3.977
3.774
3.851
8,910,998
-0.08(-1.97%)
May 31, 2016
3.793
3.967
3.719
3.929
7,963,663
+0.15(+3.84%)
May 27, 2016
3.871
3.784
3.784
3.784
7,775,192
-0.15(-3.69%)
May 26, 2016
4.045
4.122
3.890
3.929
7,735,585
-0.03(-0.73%)
May 25, 2016
3.774
4.006
3.706
3.958
10,607,987
+0.21(+5.68%)
May 24, 2016
3.938
3.996
3.725
3.745
12,211,952
-0.36(-8.73%)
May 23, 2016
4.025
4.190
3.958
4.103
6,270,484
+0.00(+0.06%)
May 20, 2016
4.052
4.110
3.975
4.100
6,254,411
+0.09(+2.17%)
May 19, 2016
3.849
4.062
3.772
4.013
7,603,408
+0.03(+0.73%)
May 18, 2016
4.391
4.429
3.926
3.984
12,481,663
-0.44(-10.04%)
May 17, 2016
4.294
4.574
4.245
4.429
12,049,029
+0.15(+3.62%)
May 16, 2016
4.371
4.410
4.187
4.275
8,588,209
+0.06(+1.38%)
May 13, 2016
4.168
4.371
4.139
4.216
11,173,297
+0.08(+1.87%)
May 12, 2016
4.139
4.275
4.100
4.139
10,570,908
-0.01(-0.23%)
May 11, 2016
4.110
4.187
3.975
4.149
10,673,487
+0.13(+3.12%)
May 10, 2016
3.839
4.057
3.791
4.023
9,158,149
+0.18(+4.79%)
May 09, 2016
4.004
4.004
3.830
3.839
11,301,778
-0.31(-7.46%)
May 06, 2016
4.004
4.158
3.955
4.149
14,480,650
+0.25(+6.45%)
May 05, 2016
3.907
4.110
3.868
3.897
16,949,888
+0.15(+3.87%)
May 04, 2016
3.820
4.013
3.714
3.752
10,512,866
-0.16(-4.20%)
May 03, 2016
4.071
4.091
3.772
3.917
12,797,449
-0.16(-4.03%)
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
.