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
)
5.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2006
4.941
5.129
4.903
5.129
3,212,214
+0.24(+5.00%)
May 30, 2006
5.063
5.138
4.828
4.884
3,006,427
+0.07(+1.36%)
May 26, 2006
4.772
4.866
4.631
4.819
1,483,518
+0.12(+2.60%)
May 25, 2006
4.593
4.715
4.509
4.697
1,867,945
+0.25(+5.71%)
May 24, 2006
4.621
4.678
4.368
4.443
3,018,564
-0.27(-5.78%)
May 23, 2006
4.715
4.884
4.678
4.715
3,311,861
+0.20(+4.37%)
May 22, 2006
4.452
4.593
4.283
4.518
3,029,635
+0.07(+1.48%)
May 19, 2006
4.509
4.584
4.340
4.452
4,351,335
-0.10(-2.27%)
May 18, 2006
4.697
4.791
4.546
4.556
2,140,269
-0.12(-2.61%)
May 17, 2006
4.800
4.978
4.659
4.678
4,768,658
+0.02(+0.40%)
May 16, 2006
4.856
4.969
4.650
4.659
4,061,551
-0.11(-2.36%)
May 15, 2006
5.025
5.110
4.744
4.772
5,570,727
-0.36(-6.96%)
May 12, 2006
5.730
5.767
5.072
5.129
6,347,139
-0.55(-9.75%)
May 11, 2006
6.153
6.190
5.673
5.683
3,922,621
-0.34(-5.62%)
May 10, 2006
6.134
6.237
5.880
6.021
3,202,313
-0.20(-3.17%)
May 09, 2006
6.087
6.275
6.059
6.218
2,176,679
+0.17(+2.79%)
May 08, 2006
5.946
6.077
5.918
6.049
1,742,216
-0.10(-1.68%)
May 05, 2006
6.012
6.190
6.012
6.153
2,589,850
+0.19(+3.15%)
May 04, 2006
5.749
5.993
5.673
5.965
3,049,011
+0.23(+4.10%)
May 03, 2006
6.087
6.087
5.551
5.730
3,486,987
-0.08(-1.45%)
May 02, 2006
6.002
6.087
5.645
5.814
4,766,422
-0.19(-3.13%)
May 01, 2006
6.200
6.265
5.983
6.002
2,179,766
-0.08(-1.24%)
Apr 28, 2006
5.843
6.162
5.824
6.077
2,696,629
+0.31(+5.37%)
Apr 27, 2006
5.758
5.993
5.711
5.767
2,069,367
-0.15(-2.54%)
Apr 26, 2006
6.021
6.068
5.843
5.918
2,499,997
-0.06(-0.94%)
Apr 25, 2006
6.256
6.387
5.946
5.974
3,205,507
-0.15(-2.45%)
Apr 24, 2006
6.312
6.312
5.993
6.124
2,359,257
-0.19(-2.98%)
Apr 21, 2006
6.162
6.406
6.106
6.312
3,491,778
+0.23(+3.86%)
Apr 20, 2006
6.481
6.528
5.880
6.077
4,682,213
-0.52(-7.83%)
Apr 19, 2006
6.378
6.660
6.209
6.594
3,400,329
+0.23(+3.69%)
Apr 18, 2006
6.369
6.425
6.256
6.359
2,467,101
+0.13(+2.11%)
Apr 17, 2006
6.218
6.303
6.153
6.228
2,747,517
+0.13(+2.16%)
Apr 13, 2006
6.012
6.106
5.843
6.096
1,229,611
+0.08(+1.41%)
Apr 12, 2006
5.758
6.040
5.758
6.012
1,696,651
+0.27(+4.75%)
Apr 11, 2006
6.077
6.218
5.739
5.739
3,146,422
-0.38(-6.14%)
Apr 10, 2006
6.425
6.434
6.106
6.115
2,343,182
-0.11(-1.81%)
Apr 07, 2006
6.406
6.453
6.106
6.228
2,015,711
-0.17(-2.64%)
Apr 06, 2006
6.340
6.509
6.171
6.397
2,298,469
+0.15(+2.41%)
Apr 05, 2006
5.899
6.284
5.899
6.246
2,867,604
+0.35(+5.89%)
Apr 04, 2006
5.880
5.983
5.796
5.899
3,613,781
-0.08(-1.41%)
Apr 03, 2006
6.293
6.303
5.908
5.983
3,392,557
-0.23(-3.63%)
Mar 31, 2006
6.200
6.218
5.974
6.209
3,373,288
-0.08(-1.34%)
Mar 30, 2006
6.387
6.472
6.200
6.293
4,888,000
+0.01(+0.15%)
Mar 29, 2006
5.918
6.340
5.824
6.284
4,999,357
+0.38(+6.36%)
Mar 28, 2006
6.049
6.087
5.880
5.908
3,396,603
-0.13(-2.18%)
Mar 27, 2006
5.908
6.040
5.410
6.040
5,384,848
+0.31(+5.41%)
Mar 24, 2006
5.382
5.730
5.373
5.730
6,264,952
+0.44(+8.35%)
Mar 23, 2006
4.894
5.382
4.884
5.288
3,494,120
+0.32(+6.43%)
Mar 22, 2006
4.856
5.025
4.819
4.969
1,601,902
+0.17(+3.52%)
Mar 21, 2006
4.791
5.110
4.734
4.800
3,419,279
+0.01(+0.20%)
Mar 20, 2006
4.838
4.950
4.744
4.791
1,484,051
-0.03(-0.58%)
Mar 17, 2006
4.931
5.054
4.809
4.819
2,713,556
-0.11(-2.29%)
Mar 16, 2006
5.054
5.054
4.847
4.931
1,899,670
-0.12(-2.42%)
Mar 15, 2006
5.016
5.054
4.913
5.054
2,340,414
+0.20(+4.06%)
Mar 14, 2006
4.725
4.922
4.715
4.856
1,540,794
+0.13(+2.78%)
Mar 13, 2006
4.828
4.875
4.697
4.725
1,493,951
-0.07(-1.37%)
Mar 10, 2006
4.528
4.800
4.518
4.791
2,060,850
+0.18(+3.87%)
Mar 09, 2006
4.640
4.762
4.603
4.612
3,066,151
+0.12(+2.72%)
Mar 08, 2006
4.556
4.612
4.293
4.490
6,985,473
-0.21(-4.40%)
Mar 07, 2006
5.129
5.129
4.668
4.697
5,933,755
-0.47(-9.09%)
Mar 06, 2006
5.523
5.636
5.082
5.166
4,220,603
-0.23(-4.18%)
Mar 03, 2006
5.185
5.504
5.166
5.392
6,117,079
+0.34(+6.69%)
Mar 02, 2006
4.631
5.119
4.556
5.054
6,103,239
+0.45(+9.80%)
Mar 01, 2006
4.715
4.725
4.593
4.603
1,925,433
-0.08(-1.61%)
Feb 28, 2006
4.678
4.800
4.621
4.678
1,769,576
+0.00(+0.00%)
Feb 27, 2006
4.809
4.838
4.678
4.678
1,574,222
-0.23(-4.60%)
Feb 24, 2006
4.781
4.931
4.781
4.903
1,784,161
+0.16(+3.37%)
Feb 23, 2006
4.969
4.969
4.734
4.744
1,505,343
-0.13(-2.70%)
Feb 22, 2006
4.791
4.894
4.791
4.875
1,892,537
+0.12(+2.57%)
Feb 21, 2006
4.565
4.791
4.565
4.753
2,036,258
+0.25(+5.64%)
Feb 17, 2006
4.556
4.659
4.481
4.499
2,498,081
+0.04(+0.84%)
Feb 16, 2006
4.443
4.631
4.415
4.462
2,808,838
+0.00(+0.00%)
Feb 15, 2006
4.997
5.044
4.424
4.462
5,869,241
-0.54(-10.71%)
Feb 14, 2006
5.025
5.025
4.762
4.997
1,760,527
+0.13(+2.70%)
Feb 13, 2006
4.791
4.922
4.734
4.866
2,135,585
-0.07(-1.33%)
Feb 10, 2006
4.884
4.969
4.753
4.931
2,165,075
+0.00(+0.00%)
Feb 09, 2006
4.894
5.016
4.866
4.931
2,113,016
+0.14(+2.94%)
Feb 08, 2006
4.969
4.969
4.753
4.791
3,072,965
+0.01(+0.20%)
Feb 07, 2006
4.884
4.941
4.715
4.781
3,578,330
-0.23(-4.68%)
Feb 06, 2006
4.903
5.063
4.894
5.016
2,268,447
+0.18(+3.69%)
Feb 03, 2006
4.978
5.007
4.772
4.838
3,082,440
-0.14(-2.83%)
Feb 02, 2006
4.969
5.232
4.762
4.978
3,277,368
+0.03(+0.57%)
Feb 01, 2006
4.978
5.007
4.612
4.950
2,289,100
-0.01(-0.19%)
Jan 31, 2006
5.204
5.241
4.030
4.960
4,211,553
-0.11(-2.22%)
Jan 30, 2006
4.884
5.147
4.856
5.072
2,573,668
+0.26(+5.47%)
Jan 27, 2006
4.753
4.922
4.744
4.809
3,419,811
+0.09(+1.99%)
Jan 26, 2006
4.189
4.744
4.105
4.715
5,487,262
+0.56(+13.57%)
Jan 25, 2006
3.945
4.152
3.945
4.152
2,796,169
+0.29(+7.54%)
Jan 24, 2006
3.842
3.870
3.776
3.861
965,271
+0.03(+0.74%)
Jan 23, 2006
3.936
3.945
3.776
3.832
1,062,150
-0.03(-0.73%)
Jan 20, 2006
4.067
4.105
3.804
3.861
1,413,894
-0.11(-2.84%)
Jan 19, 2006
3.898
4.030
3.898
3.973
1,223,543
+0.22(+5.75%)
Jan 18, 2006
3.964
3.992
3.692
3.757
1,840,691
-0.23(-5.66%)
Jan 17, 2006
4.133
4.171
3.973
3.983
1,443,702
-0.15(-3.64%)
Jan 13, 2006
3.908
4.133
3.889
4.133
1,305,091
+0.23(+5.77%)
Jan 12, 2006
3.992
3.992
3.889
3.908
1,000,084
-0.08(-2.12%)
Jan 11, 2006
4.030
4.086
3.842
3.992
1,472,766
-0.04(-0.93%)
Jan 10, 2006
4.002
4.095
3.973
4.030
785,248
-0.04(-0.92%)
Jan 09, 2006
4.020
4.161
3.992
4.067
1,586,146
+0.03(+0.70%)
Jan 06, 2006
4.114
4.114
3.955
4.039
1,974,937
+0.10(+2.63%)
Jan 05, 2006
3.945
3.945
3.776
3.936
2,257,695
-0.08(-2.10%)
Jan 04, 2006
4.124
4.227
3.898
4.020
2,922,324
-0.10(-2.51%)
Jan 03, 2006
3.955
4.171
3.945
4.124
2,764,550
+0.31(+8.13%)
Dec 30, 2005
3.992
4.011
3.729
3.814
2,209,575
-0.21(-5.14%)
Dec 29, 2005
3.898
4.039
3.776
4.020
2,823,529
+0.12(+3.13%)
Dec 28, 2005
3.682
3.898
3.682
3.898
2,694,074
+0.32(+8.92%)
Dec 27, 2005
3.757
3.785
3.532
3.579
1,606,054
-0.16(-4.27%)
Dec 23, 2005
3.645
3.795
3.560
3.739
1,694,202
+0.09(+2.58%)
Dec 22, 2005
3.306
3.673
3.306
3.645
2,123,662
+0.40(+12.46%)
Dec 21, 2005
3.231
3.278
3.184
3.241
1,281,032
+0.06(+1.77%)
Dec 20, 2005
3.325
3.353
3.175
3.184
984,115
-0.15(-4.51%)
Dec 19, 2005
3.429
3.504
3.335
3.335
1,623,620
-0.07(-1.93%)
Dec 16, 2005
3.288
3.400
3.231
3.400
2,172,101
+0.15(+4.62%)
Dec 15, 2005
3.269
3.335
3.184
3.250
2,096,834
+0.08(+2.37%)
Dec 14, 2005
3.391
3.494
3.137
3.175
3,172,398
-0.27(-7.90%)
Dec 13, 2005
3.466
3.569
3.429
3.447
1,402,609
-0.09(-2.65%)
Dec 12, 2005
3.692
3.842
3.475
3.541
3,458,775
-0.04(-1.05%)
Dec 09, 2005
3.720
3.776
3.551
3.579
2,478,173
-0.09(-2.56%)
Dec 08, 2005
3.654
3.710
3.598
3.673
1,416,023
+0.05(+1.30%)
Dec 07, 2005
3.560
3.710
3.560
3.626
1,789,165
+0.11(+3.21%)
Dec 06, 2005
3.429
3.522
3.335
3.513
1,497,358
+0.09(+2.75%)
Dec 05, 2005
3.560
3.579
3.372
3.419
1,139,227
-0.05(-1.35%)
Dec 02, 2005
3.522
3.569
3.419
3.466
1,642,676
-0.06(-1.60%)
Dec 01, 2005
3.335
3.541
3.335
3.522
1,746,900
+0.20(+5.93%)
Nov 30, 2005
3.457
3.466
3.316
3.325
1,505,343
-0.18(-5.09%)
Nov 29, 2005
3.569
3.626
3.457
3.504
1,258,036
-0.14(-3.87%)
Nov 28, 2005
3.663
3.701
3.645
3.645
1,534,193
+0.04(+1.04%)
Nov 25, 2005
3.616
3.645
3.588
3.607
662,712
+0.04(+1.05%)
Nov 23, 2005
3.551
3.626
3.485
3.569
1,503,639
-0.08(-2.06%)
Nov 22, 2005
3.363
3.645
3.353
3.645
3,585,995
+0.29(+8.68%)
Nov 21, 2005
3.119
3.353
3.119
3.353
2,041,368
+0.28(+9.17%)
Nov 18, 2005
3.175
3.203
3.053
3.072
1,295,404
-0.10(-3.25%)
Nov 17, 2005
3.006
3.184
3.006
3.175
1,949,387
+0.21(+6.96%)
Nov 16, 2005
3.006
3.062
2.902
2.968
2,393,857
+0.09(+3.27%)
Nov 15, 2005
3.072
3.128
2.865
2.874
758,526
-0.19(-6.14%)
Nov 14, 2005
3.156
3.156
3.043
3.062
521,972
-0.09(-2.98%)
Nov 11, 2005
3.072
3.166
2.996
3.156
694,225
+0.07(+2.13%)
Nov 10, 2005
3.128
3.166
3.025
3.090
1,053,953
-0.06(-1.79%)
Nov 09, 2005
3.184
3.184
3.081
3.147
1,769,789
-0.01(-0.30%)
Nov 08, 2005
3.090
3.175
3.090
3.156
804,623
+0.02(+0.60%)
Nov 07, 2005
3.119
3.156
3.053
3.137
872,226
+0.02(+0.60%)
Nov 04, 2005
3.231
3.259
3.100
3.119
1,432,630
-0.11(-3.49%)
Nov 03, 2005
3.147
3.288
3.147
3.231
1,207,574
+0.03(+0.88%)
Nov 02, 2005
3.090
3.212
3.062
3.203
1,084,719
+0.16(+5.25%)
Nov 01, 2005
3.194
3.194
3.025
3.043
1,191,925
-0.12(-3.86%)
Oct 31, 2005
3.034
3.166
2.771
3.166
2,268,980
+0.24(+8.36%)
Oct 28, 2005
3.137
3.137
2.827
2.921
2,199,993
-0.23(-7.16%)
Oct 27, 2005
3.419
3.466
2.921
3.147
4,269,893
-0.26(-7.71%)
Oct 26, 2005
3.522
3.663
3.400
3.410
1,506,727
-0.25(-6.92%)
Oct 25, 2005
3.532
3.663
3.532
3.663
1,032,022
+0.16(+4.56%)
Oct 24, 2005
3.438
3.551
3.429
3.504
580,525
+0.08(+2.19%)
Oct 21, 2005
3.372
3.513
3.353
3.429
902,034
+0.06(+1.67%)
Oct 20, 2005
3.532
3.626
3.363
3.372
977,940
-0.23(-6.51%)
Oct 19, 2005
3.419
3.607
3.391
3.607
976,450
+0.10(+2.95%)
Oct 18, 2005
3.748
3.748
3.494
3.504
925,243
-0.21(-5.57%)
Oct 17, 2005
3.757
3.757
3.701
3.710
1,107,395
+0.06(+1.54%)
Oct 14, 2005
3.438
3.663
3.410
3.654
1,272,515
+0.15(+4.29%)
Oct 13, 2005
3.522
3.522
3.429
3.504
1,124,110
-0.07(-1.84%)
Oct 12, 2005
3.767
3.785
3.475
3.569
1,677,488
-0.16(-4.28%)
Oct 11, 2005
3.776
3.814
3.682
3.729
1,332,345
-0.05(-1.24%)
Oct 10, 2005
3.861
3.861
3.720
3.776
1,175,849
-0.06(-1.47%)
Oct 07, 2005
3.832
3.926
3.814
3.832
1,044,797
+0.00(+0.00%)
Oct 06, 2005
3.776
3.879
3.739
3.832
1,346,824
+0.11(+3.03%)
Oct 05, 2005
3.757
3.889
3.682
3.720
1,362,686
-0.02(-0.50%)
Oct 04, 2005
3.992
4.039
3.739
3.739
1,960,778
-0.23(-5.69%)
Oct 03, 2005
4.030
4.077
3.917
3.964
1,063,747
-0.15(-3.65%)
Sep 30, 2005
4.133
4.208
4.039
4.114
1,713,152
-0.02(-0.45%)
Sep 29, 2005
4.105
4.246
4.086
4.133
2,228,418
+0.03(+0.69%)
Sep 28, 2005
4.030
4.105
3.945
4.105
1,208,426
+0.09(+2.34%)
Sep 27, 2005
4.086
4.086
3.861
4.011
1,310,947
-0.08(-1.84%)
Sep 26, 2005
3.785
4.105
3.729
4.086
2,054,356
+0.23(+6.10%)
Sep 23, 2005
3.851
3.861
3.720
3.851
1,085,571
-0.08(-2.15%)
Sep 22, 2005
3.964
3.983
3.757
3.936
2,503,617
-0.02(-0.48%)
Sep 21, 2005
3.748
3.964
3.513
3.955
3,458,882
+0.28(+7.67%)
Sep 20, 2005
3.992
4.199
3.654
3.673
3,704,485
-0.32(-8.00%)
Sep 19, 2005
3.992
4.424
3.946
3.992
4,706,379
-0.17(-4.06%)
Sep 16, 2005
3.748
4.161
3.710
4.161
3,830,214
+0.50(+13.59%)
Sep 15, 2005
3.663
3.748
3.645
3.663
723,288
+0.05(+1.30%)
Sep 14, 2005
3.522
3.616
3.522
3.616
1,406,122
+0.10(+2.94%)
Sep 13, 2005
3.701
3.701
3.504
3.513
723,607
-0.19(-5.08%)
Sep 12, 2005
3.569
3.710
3.522
3.701
814,311
+0.08(+2.34%)
Sep 09, 2005
3.541
3.663
3.522
3.616
1,104,521
+0.12(+3.49%)
Sep 08, 2005
3.410
3.504
3.410
3.494
1,243,984
+0.16(+4.79%)
Sep 07, 2005
3.391
3.429
3.306
3.335
703,167
-0.04(-1.11%)
Sep 06, 2005
3.391
3.391
3.325
3.372
398,905
+0.06(+1.70%)
Sep 02, 2005
3.382
3.429
3.316
3.316
789,080
-0.04(-1.12%)
Sep 01, 2005
3.438
3.494
3.335
3.353
1,636,182
+0.01(+0.28%)
Aug 31, 2005
3.137
3.391
3.137
3.344
1,162,542
+0.21(+6.59%)
Aug 30, 2005
3.250
3.278
3.128
3.137
1,349,805
-0.12(-3.75%)
Aug 29, 2005
3.316
3.372
3.250
3.259
673,358
-0.06(-1.70%)
Aug 26, 2005
3.363
3.391
3.306
3.316
983,583
-0.07(-1.94%)
Aug 25, 2005
3.429
3.485
3.382
3.382
570,944
-0.02(-0.55%)
Aug 24, 2005
3.560
3.626
3.335
3.400
1,142,421
-0.19(-5.24%)
Aug 23, 2005
3.739
3.748
3.588
3.588
695,289
-0.12(-3.29%)
Aug 22, 2005
3.729
3.767
3.663
3.710
563,705
+0.02(+0.51%)
Aug 19, 2005
3.692
3.739
3.663
3.692
393,049
-0.04(-1.01%)
Aug 18, 2005
3.551
3.729
3.551
3.729
1,033,086
+0.15(+4.20%)
Aug 17, 2005
3.757
3.757
3.579
3.579
958,671
-0.23(-5.93%)
Aug 16, 2005
3.851
3.889
3.776
3.804
660,690
-0.07(-1.70%)
Aug 15, 2005
3.785
3.870
3.720
3.870
937,698
+0.04(+0.98%)
Aug 12, 2005
3.870
3.889
3.757
3.832
807,924
-0.04(-0.97%)
Aug 11, 2005
3.663
3.898
3.663
3.870
1,719,753
+0.24(+6.74%)
Aug 10, 2005
3.720
3.785
3.616
3.626
1,543,136
-0.04(-1.03%)
Aug 09, 2005
3.541
3.663
3.494
3.663
1,403,567
+0.14(+4.00%)
Aug 08, 2005
3.494
3.598
3.410
3.522
1,582,952
+0.02(+0.54%)
Aug 05, 2005
3.804
3.832
3.297
3.504
4,548,180
-0.32(-8.35%)
Aug 04, 2005
4.133
4.133
3.823
3.823
2,582,610
-0.33(-7.92%)
Aug 03, 2005
3.926
4.208
3.917
4.152
1,861,770
+0.25(+6.51%)
Aug 02, 2005
3.908
3.983
3.889
3.898
831,238
-0.05(-1.19%)
Aug 01, 2005
3.945
4.002
3.908
3.945
613,209
+0.05(+1.20%)
Jul 29, 2005
3.908
4.011
3.898
3.898
825,490
+0.03(+0.73%)
Jul 28, 2005
3.889
3.936
3.870
3.870
673,145
+0.00(+0.00%)
Jul 27, 2005
3.861
3.889
3.814
3.870
814,524
+0.01(+0.24%)
Jul 26, 2005
3.926
3.992
3.851
3.861
506,855
-0.10(-2.61%)
Jul 25, 2005
3.992
4.086
3.955
3.964
680,598
-0.08(-2.09%)
Jul 22, 2005
4.011
4.048
3.926
4.048
644,827
+0.05(+1.17%)
Jul 21, 2005
3.945
4.030
3.936
4.002
701,996
+0.09(+2.40%)
Jul 20, 2005
3.870
3.945
3.851
3.908
638,759
+0.10(+2.72%)
Jul 19, 2005
3.729
3.832
3.692
3.804
830,919
+0.08(+2.02%)
Jul 18, 2005
3.804
3.842
3.729
3.729
849,869
-0.07(-1.73%)
Jul 15, 2005
3.870
3.964
3.785
3.795
1,295,617
-0.10(-2.65%)
Jul 14, 2005
4.180
4.189
3.898
3.898
1,071,838
-0.22(-5.25%)
Jul 13, 2005
4.142
4.161
4.086
4.114
453,519
-0.07(-1.57%)
Jul 12, 2005
4.246
4.265
4.152
4.180
653,876
-0.04(-0.89%)
Jul 11, 2005
4.114
4.274
4.095
4.218
837,732
+0.10(+2.51%)
Jul 08, 2005
4.095
4.199
4.086
4.114
645,466
-0.01(-0.23%)
Jul 07, 2005
4.067
4.124
4.002
4.124
805,901
+0.10(+2.57%)
Jul 06, 2005
4.133
4.161
4.020
4.020
1,218,433
-0.07(-1.61%)
Jul 05, 2005
4.265
4.265
4.086
4.086
835,177
-0.23(-5.23%)
Jul 01, 2005
4.293
4.321
4.133
4.311
615,018
+0.03(+0.66%)
Jun 30, 2005
4.462
4.462
4.283
4.283
655,260
-0.08(-1.94%)
Jun 29, 2005
4.180
4.396
4.161
4.368
1,045,436
+0.17(+4.03%)
Jun 28, 2005
4.180
4.208
4.048
4.199
853,382
+0.01(+0.22%)
Jun 27, 2005
4.377
4.387
4.189
4.189
519,843
-0.13(-3.04%)
Jun 24, 2005
4.274
4.377
4.246
4.321
1,060,447
+0.02(+0.44%)
Jun 23, 2005
4.274
4.340
4.227
4.302
1,014,562
+0.07(+1.55%)
Jun 22, 2005
4.340
4.340
4.152
4.236
903,844
-0.14(-3.22%)
Jun 21, 2005
4.255
4.405
4.236
4.377
604,905
+0.07(+1.52%)
Jun 20, 2005
4.499
4.509
4.302
4.311
723,182
-0.14(-3.16%)
Jun 17, 2005
4.481
4.556
4.377
4.452
1,526,209
+0.00(+0.00%)
Jun 16, 2005
4.368
4.481
4.311
4.452
1,855,915
+0.17(+3.95%)
Jun 15, 2005
4.293
4.302
4.199
4.283
1,017,756
+0.07(+1.56%)
Jun 14, 2005
4.340
4.368
4.189
4.218
702,422
-0.12(-2.81%)
Jun 13, 2005
4.302
4.462
4.302
4.340
830,706
-0.05(-1.07%)
Jun 10, 2005
4.208
4.415
4.208
4.387
609,589
+0.15(+3.55%)
Jun 09, 2005
4.180
4.255
4.002
4.236
373,461
+0.06(+1.35%)
Jun 08, 2005
4.142
4.340
4.142
4.180
584,464
+0.04(+0.91%)
Jun 07, 2005
4.199
4.255
4.105
4.142
497,380
-0.05(-1.12%)
Jun 06, 2005
4.358
4.415
4.189
4.189
716,368
-0.09(-2.19%)
Jun 03, 2005
4.293
4.340
4.246
4.283
595,217
+0.05(+1.11%)
Jun 02, 2005
4.349
4.415
4.227
4.236
1,149,021
-0.08(-1.96%)
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
.