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
)
4.770
+0.040 (+0.85%)
Streaming Delayed Price
Updated: 1:04 PM EDT, May 1, 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 (%)
Mar 31, 2011
8.651
8.707
8.510
8.529
7,192,772
+0.03(+0.33%)
Mar 30, 2011
8.501
8.501
8.501
8.501
10,188,991
+0.17(+2.03%)
Mar 29, 2011
8.200
8.501
8.135
8.332
6,575,796
+0.06(+0.68%)
Mar 28, 2011
8.247
8.520
8.219
8.275
7,077,747
-0.16(-1.89%)
Mar 25, 2011
8.623
8.726
8.360
8.435
10,573,429
-0.13(-1.54%)
Mar 24, 2011
8.839
8.952
8.548
8.567
18,278,714
-0.13(-1.51%)
Mar 23, 2011
8.266
8.783
8.181
8.698
15,851,016
+0.52(+6.31%)
Mar 22, 2011
8.172
8.304
8.003
8.181
8,330,718
+0.01(+0.11%)
Mar 21, 2011
8.116
8.181
8.078
8.172
9,143,766
+0.34(+4.32%)
Mar 18, 2011
7.749
7.956
7.552
7.834
22,871,888
+0.24(+3.22%)
Mar 17, 2011
7.749
7.900
7.590
7.590
13,691,843
-0.07(-0.86%)
Mar 16, 2011
8.088
8.097
7.543
7.655
18,711,112
-0.34(-4.23%)
Mar 15, 2011
7.768
8.078
7.759
7.994
17,832,716
-0.06(-0.70%)
Mar 14, 2011
8.398
8.398
7.890
8.050
14,543,570
-0.40(-4.78%)
Mar 11, 2011
8.022
8.632
7.909
8.454
10,858,073
+0.24(+2.97%)
Mar 10, 2011
8.454
8.454
8.125
8.210
15,106,917
-0.44(-5.10%)
Mar 09, 2011
8.905
8.999
8.595
8.651
9,458,782
-0.26(-2.95%)
Mar 08, 2011
8.886
8.999
8.473
8.914
13,572,769
-0.04(-0.42%)
Mar 07, 2011
9.637
9.694
8.848
8.952
18,291,420
-0.55(-5.83%)
Mar 04, 2011
9.421
9.675
9.403
9.506
11,739,151
+0.16(+1.71%)
Mar 03, 2011
9.421
9.468
9.187
9.346
13,451,822
-0.27(-2.83%)
Mar 02, 2011
9.731
9.788
9.459
9.619
11,137,729
-0.04(-0.39%)
Mar 01, 2011
9.713
9.872
9.553
9.656
17,121,056
+0.12(+1.28%)
Feb 28, 2011
10.34
10.41
9.149
9.534
28,174,320
-0.60(-5.93%)
Feb 25, 2011
9.553
10.16
9.553
10.14
13,069,198
+0.66(+6.94%)
Feb 24, 2011
9.938
9.938
9.431
9.478
12,842,612
-0.43(-4.36%)
Feb 23, 2011
9.778
10.11
9.722
9.910
12,806,114
+0.14(+1.44%)
Feb 22, 2011
10.37
10.41
9.731
9.769
16,918,656
-0.17(-1.70%)
Feb 18, 2011
9.750
10.11
9.694
9.938
18,759,256
+0.29(+3.02%)
Feb 17, 2011
9.506
9.675
9.374
9.647
10,186,385
+0.26(+2.80%)
Feb 16, 2011
9.440
9.487
9.121
9.384
13,577,419
-0.15(-1.58%)
Feb 15, 2011
9.468
9.619
9.421
9.534
11,300,954
+0.30(+3.26%)
Feb 14, 2011
9.046
9.327
9.046
9.234
8,569,742
+0.27(+3.04%)
Feb 11, 2011
9.074
9.168
8.848
8.961
8,434,627
-0.03(-0.31%)
Feb 10, 2011
8.707
9.036
8.548
8.989
10,511,175
+0.11(+1.27%)
Feb 09, 2011
9.252
9.318
8.839
8.877
12,345,728
-0.35(-3.77%)
Feb 08, 2011
9.262
9.337
9.149
9.224
10,046,362
+0.16(+1.76%)
Feb 07, 2011
9.196
9.358
9.046
9.064
10,640,454
-0.02(-0.21%)
Feb 04, 2011
9.318
9.440
9.027
9.083
14,326,237
-0.16(-1.73%)
Feb 03, 2011
8.736
9.299
8.538
9.243
14,203,571
+0.58(+6.72%)
Feb 02, 2011
8.792
8.820
8.548
8.661
8,718,568
-0.12(-1.39%)
Feb 01, 2011
8.595
8.811
8.463
8.783
11,048,806
+0.33(+3.89%)
Jan 31, 2011
8.454
8.642
8.304
8.454
13,578,212
-0.08(-0.99%)
Jan 28, 2011
8.041
8.736
7.984
8.538
21,376,316
+0.46(+5.70%)
Jan 27, 2011
8.510
8.548
8.041
8.078
16,126,263
-0.44(-5.18%)
Jan 26, 2011
7.918
8.529
7.900
8.520
16,727,171
+0.62(+7.85%)
Jan 25, 2011
7.872
7.947
7.693
7.900
17,315,276
-0.11(-1.41%)
Jan 24, 2011
8.059
8.294
7.918
8.012
13,674,720
-0.10(-1.27%)
Jan 21, 2011
8.369
8.454
8.106
8.116
14,180,616
-0.29(-3.46%)
Jan 20, 2011
8.557
8.567
8.172
8.407
20,710,152
-0.52(-5.79%)
Jan 19, 2011
9.374
9.431
8.895
8.924
9,717,815
-0.24(-2.66%)
Jan 18, 2011
9.121
9.280
9.093
9.168
8,871,301
+0.17(+1.88%)
Jan 14, 2011
8.952
9.111
8.877
8.999
11,492,204
-0.16(-1.74%)
Jan 13, 2011
9.713
9.750
9.083
9.158
13,372,803
-0.53(-5.43%)
Jan 12, 2011
9.769
9.807
9.543
9.684
8,534,144
-0.04(-0.39%)
Jan 11, 2011
9.675
9.816
9.590
9.722
10,067,146
+0.25(+2.68%)
Jan 10, 2011
9.459
9.553
9.299
9.468
9,086,965
+0.06(+0.60%)
Jan 07, 2011
9.130
9.628
9.111
9.412
14,364,507
+0.09(+1.01%)
Jan 06, 2011
9.760
9.788
9.299
9.318
14,512,986
-0.48(-4.89%)
Jan 05, 2011
9.543
9.853
9.280
9.797
17,493,252
-0.05(-0.48%)
Jan 04, 2011
10.36
10.41
9.506
9.844
24,188,260
-0.71(-6.76%)
Jan 03, 2011
10.73
10.86
10.48
10.56
14,680,689
-0.02(-0.18%)
Dec 31, 2010
10.54
10.72
10.45
10.58
5,954,351
+0.12(+1.17%)
Dec 30, 2010
10.68
10.75
10.40
10.45
8,085,422
-0.20(-1.85%)
Dec 29, 2010
10.69
10.82
10.61
10.65
10,152,178
+0.09(+0.89%)
Dec 28, 2010
10.31
10.65
10.20
10.56
18,404,408
+0.54(+5.44%)
Dec 27, 2010
10.21
10.22
9.947
10.01
7,093,682
-0.10(-1.02%)
Dec 23, 2010
9.976
10.27
9.872
10.12
9,028,987
+0.03(+0.28%)
Dec 22, 2010
10.33
10.37
10.09
10.09
9,652,999
-0.18(-1.74%)
Dec 21, 2010
10.23
10.36
10.07
10.27
8,902,160
+0.06(+0.55%)
Dec 20, 2010
10.07
10.24
9.882
10.21
9,776,850
+0.25(+2.55%)
Dec 17, 2010
9.957
10.14
9.863
9.957
15,964,373
+0.03(+0.28%)
Dec 16, 2010
10.07
10.07
9.647
9.929
15,912,934
-0.15(-1.49%)
Dec 15, 2010
10.16
10.37
10.08
10.08
13,754,318
-0.28(-2.72%)
Dec 14, 2010
10.38
10.61
10.22
10.36
15,757,509
+0.03(+0.27%)
Dec 13, 2010
10.40
10.59
10.24
10.33
16,485,980
+0.30(+3.00%)
Dec 10, 2010
9.713
10.07
9.506
10.03
13,017,908
+0.23(+2.30%)
Dec 09, 2010
9.788
9.966
9.637
9.807
14,691,464
+0.20(+2.05%)
Dec 08, 2010
9.731
9.750
9.299
9.609
23,160,786
-0.26(-2.66%)
Dec 07, 2010
10.68
10.71
9.863
9.872
28,557,378
-0.23(-2.32%)
Dec 06, 2010
10.14
10.38
9.985
10.11
19,323,976
+0.24(+2.48%)
Dec 03, 2010
9.262
9.919
9.177
9.863
22,043,106
+0.70(+7.69%)
Dec 02, 2010
9.140
9.337
9.036
9.158
15,258,503
+0.03(+0.31%)
Dec 01, 2010
9.205
9.346
9.017
9.130
15,023,932
+0.12(+1.36%)
Nov 30, 2010
8.661
9.158
8.623
9.008
26,857,206
+0.39(+4.58%)
Nov 29, 2010
8.266
8.651
8.097
8.614
12,284,469
+0.35(+4.20%)
Nov 26, 2010
8.247
8.360
8.153
8.266
4,367,658
-0.15(-1.79%)
Nov 24, 2010
8.407
8.416
8.416
8.416
8,260,115
+0.01(+0.11%)
Nov 23, 2010
8.388
8.520
8.228
8.407
14,720,521
-0.09(-1.10%)
Nov 22, 2010
8.031
8.501
7.937
8.501
15,965,155
+0.44(+5.51%)
Nov 19, 2010
7.909
8.106
7.665
8.057
13,450,875
+0.10(+1.27%)
Nov 18, 2010
8.022
8.106
7.759
7.956
13,570,438
+0.33(+4.31%)
Nov 17, 2010
7.411
7.740
7.392
7.627
13,173,178
+0.26(+3.57%)
Nov 16, 2010
7.684
7.693
7.242
7.364
22,382,846
-0.44(-5.66%)
Nov 15, 2010
7.928
8.050
7.717
7.806
11,241,341
-0.09(-1.19%)
Nov 12, 2010
8.116
8.247
7.712
7.900
20,408,776
-0.48(-5.72%)
Nov 11, 2010
8.322
8.379
8.041
8.379
17,536,536
+0.15(+1.83%)
Nov 10, 2010
8.125
8.266
7.627
8.228
31,010,100
+0.41(+5.29%)
Nov 09, 2010
9.046
9.158
7.599
7.815
54,016,728
-0.60(-7.14%)
Nov 08, 2010
7.515
8.454
7.458
8.416
28,412,462
+0.97(+12.99%)
Nov 05, 2010
7.223
7.702
7.186
7.449
19,265,274
+0.23(+3.26%)
Nov 04, 2010
6.726
7.233
6.716
7.214
17,352,960
+0.68(+10.34%)
Nov 03, 2010
6.538
6.594
6.275
6.538
12,350,346
-0.01(-0.14%)
Nov 02, 2010
6.556
6.575
6.481
6.547
5,866,709
+0.06(+0.87%)
Nov 01, 2010
6.519
6.622
6.397
6.491
8,357,987
+0.02(+0.29%)
Oct 29, 2010
6.434
6.528
6.397
6.472
6,441,721
+0.05(+0.73%)
Oct 28, 2010
6.434
6.509
6.369
6.425
8,200,305
+0.05(+0.74%)
Oct 27, 2010
6.416
6.434
6.200
6.378
11,738,648
-0.05(-0.73%)
Oct 25, 2010
6.434
6.509
6.359
6.425
8,088,350
+0.13(+2.09%)
Oct 22, 2010
6.143
6.293
6.077
6.293
6,454,342
+0.12(+1.90%)
Oct 21, 2010
6.434
6.481
6.106
6.176
11,201,840
-0.22(-3.45%)
Oct 20, 2010
6.209
6.444
6.209
6.397
10,287,681
+0.20(+3.18%)
Oct 19, 2010
6.491
6.491
6.171
6.200
17,050,230
-0.53(-7.82%)
Oct 18, 2010
6.528
6.735
6.406
6.726
7,584,239
+0.15(+2.36%)
Oct 15, 2010
6.679
6.697
6.359
6.571
12,122,379
-0.06(-0.92%)
Oct 14, 2010
6.575
6.754
6.500
6.632
12,282,499
+0.12(+1.88%)
Oct 13, 2010
6.369
6.566
6.350
6.509
10,322,401
+0.23(+3.74%)
Oct 12, 2010
6.275
6.293
6.124
6.275
9,399,781
-0.04(-0.60%)
Oct 11, 2010
6.293
6.369
6.200
6.312
7,062,456
+0.03(+0.45%)
Oct 08, 2010
6.284
6.293
6.040
6.284
10,569,269
+0.26(+4.37%)
Oct 07, 2010
6.340
6.359
5.899
6.021
6,673
-0.27(-4.33%)
Oct 06, 2010
6.265
6.322
6.181
6.293
8,572,215
+0.08(+1.36%)
Oct 05, 2010
6.012
6.209
6.002
6.209
10,885,124
+0.34(+5.76%)
Oct 04, 2010
5.955
5.955
5.824
5.871
5,080,282
-0.12(-2.04%)
Oct 01, 2010
5.993
6.059
5.965
5.993
7,039,145
+0.06(+0.95%)
Sep 30, 2010
5.940
6.049
5.777
5.937
9,436,995
-0.03(-0.47%)
Sep 29, 2010
5.974
6.040
5.918
5.965
5,322
-0.02(-0.31%)
Sep 28, 2010
5.786
5.983
5.533
5.983
13,937
+0.19(+3.28%)
Sep 27, 2010
5.918
5.918
5.767
5.793
4,925,408
-0.08(-1.32%)
Sep 24, 2010
5.918
5.965
5.786
5.871
8,164,159
+0.07(+1.13%)
Sep 23, 2010
5.908
5.974
5.786
5.805
13,963
-0.15(-2.52%)
Sep 22, 2010
6.002
6.049
5.843
5.955
9,016,571
+0.07(+1.12%)
Sep 21, 2010
5.824
5.955
5.720
5.890
14,404
+0.00(+0.00%)
Sep 20, 2010
5.786
5.918
5.720
5.890
10,638,777
+0.14(+2.45%)
Sep 17, 2010
5.749
5.880
5.673
5.749
10,699,978
+0.03(+0.49%)
Sep 15, 2010
5.645
5.749
5.598
5.720
5,766,653
+0.04(+0.66%)
Sep 14, 2010
5.617
5.786
5.570
5.683
6,408
+0.19(+3.42%)
Sep 13, 2010
5.514
5.589
5.486
5.495
5,488,108
+0.05(+0.86%)
Sep 10, 2010
5.354
5.504
5.335
5.448
5,217,012
+0.08(+1.58%)
Sep 09, 2010
5.617
5.655
5.307
5.364
2,129
-0.20(-3.55%)
Sep 08, 2010
5.636
5.683
5.504
5.561
7,926,655
-0.02(-0.34%)
Sep 07, 2010
5.542
5.636
5.495
5.580
14,868
+0.08(+1.54%)
Sep 03, 2010
5.373
5.495
5.307
5.495
7,632,848
+0.06(+1.04%)
Sep 02, 2010
5.457
5.504
5.335
5.439
5,872
+0.08(+1.58%)
Sep 01, 2010
5.457
5.509
5.279
5.354
9,110,130
+0.02(+0.35%)
Aug 31, 2010
5.373
5.580
5.204
5.335
7,791
+0.21(+4.03%)
Aug 30, 2010
5.194
5.223
5.044
5.129
6,827,843
-0.03(-0.55%)
Aug 27, 2010
4.894
5.157
4.819
5.157
13,635,181
+0.34(+7.02%)
Aug 26, 2010
4.791
4.931
4.781
4.819
5,683
+0.05(+0.98%)
Aug 25, 2010
4.603
4.791
4.556
4.772
5,628
+0.26(+5.83%)
Aug 24, 2010
4.481
4.659
4.462
4.509
29,786
-0.06(-1.23%)
Aug 23, 2010
4.668
4.715
4.565
4.565
3,846,450
-0.08(-1.82%)
Aug 20, 2010
4.687
4.687
4.584
4.650
4,400,031
-0.09(-1.98%)
Aug 19, 2010
4.800
4.894
4.706
4.744
21,891
-0.01(-0.20%)
Aug 18, 2010
4.621
4.753
4.593
4.753
88,338
+0.09(+2.02%)
Aug 17, 2010
4.668
4.687
4.612
4.659
13,570
+0.05(+1.02%)
Aug 16, 2010
4.640
4.668
4.593
4.612
3,248,091
+0.07(+1.45%)
Aug 13, 2010
4.546
4.659
4.546
4.546
3,923,828
-0.12(-2.62%)
Aug 12, 2010
4.593
4.711
4.593
4.668
5,840,980
+0.10(+2.26%)
Aug 11, 2010
4.697
4.697
4.537
4.565
5,838,210
-0.11(-2.41%)
Aug 10, 2010
4.659
4.809
4.603
4.678
23,486
-0.13(-2.73%)
Aug 09, 2010
4.772
4.809
4.697
4.809
4,726,223
+0.00(+0.00%)
Aug 06, 2010
4.809
4.908
4.753
4.809
6,121,657
+0.02(+0.39%)
Aug 05, 2010
4.838
4.866
4.762
4.791
4,056,946
-0.08(-1.54%)
Aug 04, 2010
4.809
4.866
4.762
4.866
2,542
+0.14(+2.98%)
Aug 03, 2010
4.668
4.809
4.668
4.725
5,799,946
+0.04(+0.80%)
Aug 02, 2010
4.715
4.791
4.612
4.687
5,791,030
+0.05(+1.01%)
Jul 30, 2010
4.640
4.659
4.518
4.640
4,559,364
+0.08(+1.86%)
Jul 29, 2010
4.603
4.668
4.537
4.556
5,637,024
+0.00(+0.00%)
Jul 28, 2010
4.556
4.650
4.349
4.556
13,883
+0.12(+2.75%)
Jul 27, 2010
4.621
4.621
4.408
4.434
16,288
-0.20(-4.26%)
Jul 26, 2010
4.668
4.687
4.584
4.631
4,985,616
-0.02(-0.40%)
Jul 23, 2010
4.640
4.678
4.528
4.650
7,685,138
+0.10(+2.27%)
Jul 22, 2010
4.481
4.621
4.481
4.546
5,944,535
+0.13(+2.98%)
Jul 21, 2010
4.584
4.650
4.377
4.415
5,317,075
-0.11(-2.49%)
Jul 20, 2010
4.321
4.546
4.311
4.528
4,258
+0.17(+3.88%)
Jul 19, 2010
4.349
4.415
4.246
4.358
5,830,292
-0.06(-1.28%)
Jul 16, 2010
4.415
4.537
4.246
4.415
6,160,722
-0.20(-4.28%)
Jul 15, 2010
4.678
4.687
4.528
4.612
4,844,811
-0.01(-0.20%)
Jul 14, 2010
4.640
4.744
4.584
4.621
4,258
-0.05(-1.01%)
Jul 13, 2010
4.668
4.791
4.659
4.668
22,317
+0.02(+0.40%)
Jul 12, 2010
4.734
4.781
4.612
4.650
4,744,092
-0.11(-2.37%)
Jul 09, 2010
4.762
4.800
4.668
4.762
5,493,109
+0.13(+2.84%)
Jul 08, 2010
4.631
4.725
4.509
4.631
9,976
-0.05(-1.00%)
Jul 07, 2010
4.537
4.697
4.509
4.678
5,322
+0.15(+3.32%)
Jul 06, 2010
4.528
4.706
4.481
4.528
11,677
-0.09(-2.03%)
Jul 02, 2010
4.621
4.791
4.584
4.621
6,536,421
-0.08(-1.80%)
Jul 01, 2010
4.866
5.007
4.584
4.706
15,748,538
-0.20(-4.02%)
Jun 30, 2010
4.903
5.204
4.894
4.903
25,305
-0.15(-2.97%)
Jun 29, 2010
5.185
5.213
5.025
5.054
532
-0.38(-6.92%)
Jun 25, 2010
5.429
5.448
5.232
5.429
9,143,214
+0.27(+5.28%)
Jun 24, 2010
5.157
5.354
5.138
5.157
7,437,363
-0.11(-2.14%)
Jun 23, 2010
5.185
5.279
5.072
5.270
7,496,235
+0.08(+1.63%)
Jun 22, 2010
5.185
5.392
5.185
5.185
6,455
-0.10(-1.95%)
Jun 21, 2010
5.598
5.627
5.251
5.288
9,027,342
-0.24(-4.41%)
Jun 18, 2010
5.533
5.598
5.335
5.533
13,930,874
+0.31(+5.94%)
Jun 17, 2010
5.223
5.279
5.147
5.223
1,678
+0.11(+2.21%)
Jun 16, 2010
5.101
5.176
5.054
5.110
7,555,267
-0.01(-0.18%)
Jun 15, 2010
5.119
5.119
4.960
5.119
11,221
+0.19(+3.81%)
Jun 14, 2010
5.054
5.082
4.913
4.931
5,506,576
-0.06(-1.13%)
Jun 11, 2010
4.978
4.997
4.884
4.988
5,745,016
+0.04(+0.76%)
Jun 10, 2010
4.950
4.997
4.866
4.950
16,167
+0.05(+0.96%)
Jun 09, 2010
4.997
5.072
4.847
4.903
9,776,596
-0.08(-1.69%)
Jun 08, 2010
4.856
5.063
4.847
4.988
691
+0.20(+4.12%)
Jun 07, 2010
4.744
4.931
4.659
4.791
10,348,624
+0.08(+1.59%)
Jun 04, 2010
4.715
4.931
4.697
4.715
13,566,661
-0.27(-5.46%)
Jun 03, 2010
4.988
5.129
4.866
4.988
2,285
-0.11(-2.21%)
Jun 02, 2010
5.101
5.110
4.875
5.101
10,081,006
+0.18(+3.63%)
Jun 01, 2010
4.922
5.213
4.922
4.922
9,102
-0.13(-2.60%)
May 28, 2010
5.054
5.176
5.025
5.054
7,364,401
-0.11(-2.18%)
May 27, 2010
5.044
5.166
5.044
5.166
7,872,042
+0.22(+4.36%)
May 26, 2010
4.950
5.204
4.922
4.950
10,744
-0.04(-0.75%)
May 25, 2010
4.706
4.997
4.612
4.988
838
+0.14(+2.91%)
May 24, 2010
5.054
5.130
4.847
4.847
9,752,030
-0.08(-1.71%)
May 21, 2010
4.640
5.007
4.565
4.931
16,128,152
+0.13(+2.74%)
May 20, 2010
4.795
4.950
4.791
4.800
30,490
-0.43(-8.26%)
May 19, 2010
5.429
5.504
5.054
5.232
18,976,234
-0.31(-5.59%)
May 18, 2010
5.542
5.655
5.467
5.542
9,368,758
-0.05(-0.84%)
May 17, 2010
5.767
5.824
5.523
5.589
12,094,332
-0.23(-3.88%)
May 14, 2010
5.814
6.040
5.570
5.814
16,411,401
-0.07(-1.12%)
May 13, 2010
5.960
6.077
5.824
5.880
12,071,507
-0.07(-1.11%)
May 12, 2010
5.974
6.077
5.890
5.946
18,260,894
+0.13(+2.26%)
May 11, 2010
5.824
5.880
5.777
5.814
25,761
+0.34(+6.18%)
May 10, 2010
5.430
5.495
5.392
5.476
12,535,010
+0.25(+4.86%)
May 07, 2010
5.317
5.410
5.101
5.223
17,339,786
-0.09(-1.77%)
May 06, 2010
5.335
5.392
4.997
5.317
1,809
+0.24(+4.81%)
May 05, 2010
5.147
5.354
5.035
5.072
15,943,219
-0.20(-3.74%)
May 04, 2010
5.495
5.523
5.213
5.270
4,258
-0.29(-5.24%)
May 03, 2010
5.692
5.730
5.476
5.561
10,238,063
-0.05(-0.84%)
Apr 30, 2010
5.702
5.758
5.589
5.608
13,639,611
-0.01(-0.17%)
Apr 29, 2010
5.655
5.730
5.542
5.617
14,999,184
-0.08(-1.32%)
Apr 28, 2010
5.533
5.749
5.457
5.692
16,501,898
+0.20(+3.59%)
Apr 27, 2010
5.467
5.598
5.401
5.495
638
-0.04(-0.68%)
Apr 26, 2010
5.561
5.636
5.504
5.533
8,351,297
-0.02(-0.34%)
Apr 23, 2010
5.420
5.556
5.364
5.551
10,142,289
+0.08(+1.37%)
Apr 22, 2010
5.317
5.486
5.213
5.476
8,674,872
+0.09(+1.75%)
Apr 21, 2010
5.364
5.410
5.185
5.382
9,422,105
+0.05(+0.88%)
Apr 20, 2010
5.288
5.401
5.288
5.335
729
+0.11(+2.16%)
Apr 19, 2010
5.232
5.270
5.110
5.223
9,708,454
-0.08(-1.42%)
Apr 16, 2010
5.420
5.457
5.213
5.298
14,773,092
-0.19(-3.42%)
Apr 15, 2010
5.476
5.561
5.457
5.486
7,456,786
-0.01(-0.17%)
Apr 14, 2010
5.495
5.542
5.420
5.495
10,003,518
+0.05(+0.86%)
Apr 13, 2010
5.561
5.561
5.317
5.448
13,712,716
-0.14(-2.52%)
Apr 12, 2010
5.739
5.805
5.551
5.589
10,650,258
-0.16(-2.78%)
Apr 09, 2010
5.739
5.824
5.702
5.749
10,119,673
+0.09(+1.66%)
Apr 08, 2010
5.627
5.716
5.514
5.655
8,540,470
-0.01(-0.17%)
Apr 07, 2010
5.570
5.777
5.561
5.664
15,133,535
+0.12(+2.20%)
Apr 06, 2010
5.486
5.561
5.448
5.542
7,294,760
+0.07(+1.20%)
Apr 05, 2010
5.457
5.561
5.401
5.476
8,794,633
+0.08(+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
.