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
-0.050 (-0.80%)
Official Closing 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 (%)
Jan 31, 2011
8.457
8.645
8.306
8.457
13,573,706
-0.08(-0.99%)
Jan 28, 2011
8.043
8.739
7.987
8.541
21,369,222
+0.46(+5.70%)
Jan 27, 2011
8.513
8.551
8.043
8.081
16,120,912
-0.44(-5.18%)
Jan 26, 2011
7.921
8.532
7.902
8.522
16,721,621
+0.62(+7.85%)
Jan 25, 2011
7.874
7.949
7.696
7.902
17,309,530
-0.11(-1.41%)
Jan 24, 2011
8.062
8.297
7.921
8.015
13,670,182
-0.10(-1.27%)
Jan 21, 2011
8.372
8.457
8.109
8.118
14,175,911
-0.29(-3.46%)
Jan 20, 2011
8.560
8.569
8.175
8.410
20,703,280
-0.52(-5.79%)
Jan 19, 2011
9.378
9.434
8.898
8.927
9,714,591
-0.24(-2.66%)
Jan 18, 2011
9.124
9.284
9.096
9.171
8,868,358
+0.17(+1.88%)
Jan 14, 2011
8.955
9.114
8.880
9.002
11,488,390
-0.16(-1.74%)
Jan 13, 2011
9.716
9.753
9.086
9.161
13,368,366
-0.53(-5.43%)
Jan 12, 2011
9.772
9.810
9.547
9.688
8,531,312
-0.04(-0.39%)
Jan 11, 2011
9.678
9.819
9.594
9.725
10,063,806
+0.25(+2.68%)
Jan 10, 2011
9.462
9.556
9.302
9.472
9,083,949
+0.06(+0.60%)
Jan 07, 2011
9.133
9.631
9.114
9.415
14,359,740
+0.09(+1.01%)
Jan 06, 2011
9.763
9.791
9.302
9.321
14,508,171
-0.48(-4.89%)
Jan 05, 2011
9.547
9.857
9.284
9.800
17,487,446
-0.05(-0.48%)
Jan 04, 2011
10.36
10.41
9.509
9.847
24,180,234
-0.71(-6.76%)
Jan 03, 2011
10.73
10.86
10.49
10.56
14,675,818
-0.02(-0.18%)
Dec 31, 2010
10.54
10.73
10.45
10.58
5,952,375
+0.12(+1.17%)
Dec 30, 2010
10.68
10.75
10.40
10.46
8,082,739
-0.20(-1.85%)
Dec 29, 2010
10.69
10.82
10.62
10.66
10,148,809
+0.09(+0.89%)
Dec 28, 2010
10.32
10.66
10.20
10.56
18,398,302
+0.54(+5.44%)
Dec 27, 2010
10.21
10.22
9.951
10.02
7,091,328
-0.10(-1.02%)
Dec 23, 2010
9.979
10.27
9.876
10.12
9,025,991
+0.03(+0.28%)
Dec 22, 2010
10.34
10.37
10.09
10.09
9,649,796
-0.18(-1.74%)
Dec 21, 2010
10.23
10.36
10.07
10.27
8,899,206
+0.06(+0.55%)
Dec 20, 2010
10.07
10.24
9.885
10.21
9,773,606
+0.25(+2.55%)
Dec 17, 2010
9.960
10.14
9.866
9.960
15,959,076
+0.03(+0.28%)
Dec 16, 2010
10.07
10.07
9.650
9.932
15,907,654
-0.15(-1.49%)
Dec 15, 2010
10.17
10.37
10.08
10.08
13,749,754
-0.28(-2.72%)
Dec 14, 2010
10.38
10.61
10.22
10.36
15,752,280
+0.03(+0.27%)
Dec 13, 2010
10.40
10.59
10.24
10.34
16,480,510
+0.30(+3.00%)
Dec 10, 2010
9.716
10.08
9.509
10.04
13,013,589
+0.23(+2.30%)
Dec 09, 2010
9.791
9.970
9.641
9.810
14,686,589
+0.20(+2.05%)
Dec 08, 2010
9.735
9.753
9.302
9.612
23,153,100
-0.26(-2.66%)
Dec 07, 2010
10.68
10.71
9.866
9.876
28,547,902
-0.23(-2.32%)
Dec 06, 2010
10.15
10.38
9.988
10.11
19,317,564
+0.24(+2.48%)
Dec 03, 2010
9.265
9.923
9.180
9.866
22,035,792
+0.70(+7.69%)
Dec 02, 2010
9.143
9.340
9.039
9.161
15,253,440
+0.03(+0.31%)
Dec 01, 2010
9.208
9.349
9.020
9.133
15,018,947
+0.12(+1.36%)
Nov 30, 2010
8.663
9.161
8.626
9.011
26,848,294
+0.39(+4.58%)
Nov 29, 2010
8.269
8.654
8.100
8.616
12,280,392
+0.35(+4.20%)
Nov 26, 2010
8.250
8.363
8.156
8.269
4,366,208
-0.15(-1.79%)
Nov 24, 2010
8.410
8.419
8.419
8.419
8,257,374
+0.01(+0.11%)
Nov 23, 2010
8.391
8.522
8.231
8.410
14,715,637
-0.09(-1.11%)
Nov 22, 2010
8.034
8.504
7.940
8.504
15,959,857
+0.44(+5.51%)
Nov 19, 2010
7.912
8.109
7.667
8.060
13,446,412
+0.10(+1.27%)
Nov 18, 2010
8.024
8.109
7.761
7.959
13,565,935
+0.33(+4.31%)
Nov 17, 2010
7.414
7.743
7.395
7.630
13,168,807
+0.26(+3.57%)
Nov 16, 2010
7.686
7.696
7.245
7.367
22,375,418
-0.44(-5.66%)
Nov 15, 2010
7.931
8.053
7.719
7.808
11,237,610
-0.09(-1.19%)
Nov 12, 2010
8.118
8.250
7.714
7.902
20,402,004
-0.48(-5.72%)
Nov 11, 2010
8.325
8.382
8.043
8.382
17,530,718
+0.15(+1.83%)
Nov 10, 2010
8.128
8.269
7.630
8.231
30,999,810
+0.41(+5.29%)
Nov 09, 2010
9.049
9.161
7.602
7.818
53,998,804
-0.60(-7.14%)
Nov 08, 2010
7.517
8.457
7.461
8.419
28,403,034
+0.97(+12.99%)
Nov 05, 2010
7.226
7.705
7.188
7.451
19,258,880
+0.23(+3.26%)
Nov 04, 2010
6.728
7.235
6.718
7.216
17,347,202
+0.68(+10.34%)
Nov 03, 2010
6.540
6.596
6.277
6.540
12,346,248
-0.01(-0.14%)
Nov 02, 2010
6.559
6.577
6.483
6.549
5,864,762
+0.06(+0.87%)
Nov 01, 2010
6.521
6.624
6.399
6.493
8,355,213
+0.02(+0.29%)
Oct 29, 2010
6.436
6.530
6.399
6.474
6,439,584
+0.05(+0.73%)
Oct 28, 2010
6.436
6.512
6.371
6.427
8,197,584
+0.05(+0.74%)
Oct 27, 2010
6.418
6.436
6.202
6.380
11,734,753
-0.05(-0.73%)
Oct 25, 2010
6.436
6.512
6.361
6.427
8,085,666
+0.13(+2.09%)
Oct 22, 2010
6.145
6.296
6.079
6.296
6,452,200
+0.12(+1.90%)
Oct 21, 2010
6.436
6.483
6.108
6.178
11,198,123
-0.22(-3.45%)
Oct 20, 2010
6.211
6.446
6.211
6.399
10,284,268
+0.20(+3.18%)
Oct 19, 2010
6.493
6.493
6.173
6.202
17,044,572
-0.53(-7.82%)
Oct 18, 2010
6.530
6.737
6.408
6.728
7,581,723
+0.16(+2.36%)
Oct 15, 2010
6.681
6.700
6.361
6.573
12,118,357
-0.06(-0.92%)
Oct 14, 2010
6.577
6.756
6.502
6.634
12,278,424
+0.12(+1.88%)
Oct 13, 2010
6.371
6.568
6.352
6.512
10,318,976
+0.23(+3.74%)
Oct 12, 2010
6.277
6.296
6.126
6.277
9,396,662
-0.04(-0.60%)
Oct 11, 2010
6.296
6.371
6.202
6.314
7,060,112
+0.03(+0.45%)
Oct 08, 2010
6.286
6.296
6.042
6.286
10,565,762
+0.26(+4.37%)
Oct 07, 2010
6.343
6.361
5.901
6.023
6,671
-0.27(-4.33%)
Oct 06, 2010
6.267
6.324
6.183
6.296
8,569,371
+0.08(+1.36%)
Oct 05, 2010
6.014
6.211
6.004
6.211
10,881,512
+0.34(+5.76%)
Oct 04, 2010
5.957
5.957
5.826
5.873
5,078,596
-0.12(-2.04%)
Oct 01, 2010
5.995
6.061
5.967
5.995
7,036,810
+0.06(+0.95%)
Sep 30, 2010
5.942
6.051
5.779
5.938
9,433,864
-0.03(-0.47%)
Sep 29, 2010
5.976
6.042
5.920
5.967
5,321
-0.02(-0.31%)
Sep 28, 2010
5.788
5.985
5.534
5.985
13,933
+0.19(+3.28%)
Sep 27, 2010
5.920
5.920
5.769
5.795
4,923,773
-0.08(-1.32%)
Sep 24, 2010
5.920
5.967
5.788
5.873
8,161,450
+0.07(+1.13%)
Sep 23, 2010
5.910
5.976
5.788
5.807
13,958
-0.15(-2.52%)
Sep 22, 2010
6.004
6.051
5.845
5.957
9,013,579
+0.07(+1.12%)
Sep 21, 2010
5.826
5.957
5.722
5.891
14,399
+0.00(+0.00%)
Sep 20, 2010
5.788
5.920
5.722
5.891
10,635,247
+0.14(+2.45%)
Sep 17, 2010
5.751
5.882
5.675
5.751
10,696,428
+0.03(+0.49%)
Sep 15, 2010
5.647
5.751
5.600
5.722
5,764,739
+0.04(+0.66%)
Sep 14, 2010
5.619
5.788
5.572
5.685
6,406
+0.19(+3.42%)
Sep 13, 2010
5.516
5.591
5.487
5.497
5,486,287
+0.05(+0.86%)
Sep 10, 2010
5.356
5.506
5.337
5.450
5,215,281
+0.08(+1.58%)
Sep 09, 2010
5.619
5.657
5.309
5.365
2,128
-0.20(-3.55%)
Sep 08, 2010
5.638
5.685
5.506
5.563
7,924,025
-0.02(-0.34%)
Sep 07, 2010
5.544
5.638
5.497
5.581
14,863
+0.08(+1.54%)
Sep 03, 2010
5.375
5.497
5.309
5.497
7,630,315
+0.06(+1.04%)
Sep 02, 2010
5.459
5.506
5.337
5.440
5,870
+0.08(+1.58%)
Sep 01, 2010
5.459
5.511
5.281
5.356
9,107,107
+0.02(+0.35%)
Aug 31, 2010
5.375
5.581
5.206
5.337
7,789
+0.21(+4.03%)
Aug 30, 2010
5.196
5.224
5.046
5.130
6,825,577
-0.03(-0.55%)
Aug 27, 2010
4.895
5.159
4.820
5.159
13,630,656
+0.34(+7.02%)
Aug 26, 2010
4.792
4.933
4.783
4.820
5,682
+0.05(+0.98%)
Aug 25, 2010
4.604
4.792
4.557
4.773
5,626
+0.26(+5.83%)
Aug 24, 2010
4.482
4.661
4.463
4.510
29,776
-0.06(-1.23%)
Aug 23, 2010
4.670
4.717
4.567
4.567
3,845,174
-0.08(-1.82%)
Aug 20, 2010
4.689
4.689
4.585
4.651
4,398,571
-0.09(-1.98%)
Aug 19, 2010
4.802
4.896
4.708
4.745
21,884
-0.01(-0.20%)
Aug 18, 2010
4.623
4.755
4.595
4.755
88,308
+0.09(+2.02%)
Aug 17, 2010
4.670
4.689
4.614
4.661
13,565
+0.05(+1.02%)
Aug 16, 2010
4.642
4.670
4.595
4.614
3,247,013
+0.07(+1.45%)
Aug 13, 2010
4.548
4.661
4.548
4.548
3,922,526
-0.12(-2.62%)
Aug 12, 2010
4.595
4.712
4.595
4.670
5,839,042
+0.10(+2.26%)
Aug 11, 2010
4.698
4.698
4.538
4.567
5,836,272
-0.11(-2.41%)
Aug 10, 2010
4.661
4.811
4.604
4.679
23,478
-0.13(-2.73%)
Aug 09, 2010
4.773
4.811
4.698
4.811
4,724,655
+0.00(+0.00%)
Aug 06, 2010
4.811
4.910
4.755
4.811
6,119,626
+0.02(+0.39%)
Aug 05, 2010
4.839
4.867
4.764
4.792
4,055,600
-0.08(-1.54%)
Aug 04, 2010
4.811
4.867
4.764
4.867
2,541
+0.14(+2.98%)
Aug 03, 2010
4.670
4.811
4.670
4.726
5,798,021
+0.04(+0.80%)
Aug 02, 2010
4.717
4.792
4.614
4.689
5,789,108
+0.05(+1.01%)
Jul 30, 2010
4.642
4.661
4.520
4.642
4,557,851
+0.08(+1.86%)
Jul 29, 2010
4.604
4.670
4.538
4.557
5,635,153
+0.00(+0.00%)
Jul 28, 2010
4.557
4.651
4.351
4.557
13,878
+0.12(+2.75%)
Jul 27, 2010
4.623
4.623
4.409
4.435
16,282
-0.20(-4.26%)
Jul 26, 2010
4.670
4.689
4.585
4.632
4,983,962
-0.02(-0.40%)
Jul 23, 2010
4.642
4.679
4.529
4.651
7,682,588
+0.10(+2.27%)
Jul 22, 2010
4.482
4.623
4.482
4.548
5,942,563
+0.13(+2.98%)
Jul 21, 2010
4.585
4.651
4.379
4.416
5,315,310
-0.11(-2.49%)
Jul 20, 2010
4.322
4.548
4.313
4.529
4,256
+0.17(+3.88%)
Jul 19, 2010
4.351
4.416
4.247
4.360
5,828,358
-0.06(-1.28%)
Jul 16, 2010
4.416
4.538
4.247
4.416
6,158,678
-0.20(-4.28%)
Jul 15, 2010
4.679
4.689
4.529
4.614
4,843,203
-0.01(-0.20%)
Jul 14, 2010
4.642
4.745
4.585
4.623
4,256
-0.05(-1.01%)
Jul 13, 2010
4.670
4.792
4.661
4.670
22,309
+0.02(+0.40%)
Jul 12, 2010
4.736
4.783
4.614
4.651
4,742,518
-0.11(-2.37%)
Jul 09, 2010
4.764
4.802
4.670
4.764
5,491,286
+0.13(+2.84%)
Jul 08, 2010
4.632
4.726
4.510
4.632
9,973
-0.05(-1.00%)
Jul 07, 2010
4.538
4.698
4.510
4.679
5,321
+0.15(+3.32%)
Jul 06, 2010
4.529
4.708
4.482
4.529
11,673
-0.09(-2.03%)
Jul 02, 2010
4.623
4.792
4.585
4.623
6,534,252
-0.08(-1.80%)
Jul 01, 2010
4.867
5.008
4.585
4.708
15,743,312
-0.20(-4.02%)
Jun 30, 2010
4.905
5.206
4.895
4.905
25,297
-0.15(-2.97%)
Jun 29, 2010
5.187
5.215
5.027
5.055
532
-0.38(-6.92%)
Jun 25, 2010
5.431
5.450
5.234
5.431
9,140,180
+0.27(+5.28%)
Jun 24, 2010
5.159
5.356
5.140
5.159
7,434,895
-0.11(-2.14%)
Jun 23, 2010
5.187
5.281
5.074
5.271
7,493,748
+0.08(+1.63%)
Jun 22, 2010
5.187
5.393
5.187
5.187
6,453
-0.10(-1.95%)
Jun 21, 2010
5.600
5.628
5.253
5.290
9,024,346
-0.24(-4.41%)
Jun 18, 2010
5.534
5.600
5.337
5.534
13,926,252
+0.31(+5.94%)
Jun 17, 2010
5.224
5.281
5.149
5.224
1,678
+0.11(+2.21%)
Jun 16, 2010
5.102
5.177
5.055
5.112
7,552,760
-0.01(-0.18%)
Jun 15, 2010
5.121
5.121
4.961
5.121
11,218
+0.19(+3.81%)
Jun 14, 2010
5.055
5.083
4.914
4.933
5,504,749
-0.06(-1.13%)
Jun 11, 2010
4.980
4.999
4.886
4.989
5,743,109
+0.04(+0.76%)
Jun 10, 2010
4.952
4.999
4.867
4.952
16,161
+0.05(+0.96%)
Jun 09, 2010
4.999
5.074
4.848
4.905
9,773,352
-0.08(-1.69%)
Jun 08, 2010
4.858
5.065
4.848
4.989
691
+0.20(+4.12%)
Jun 07, 2010
4.745
4.933
4.661
4.792
10,345,190
+0.08(+1.59%)
Jun 04, 2010
4.717
4.933
4.698
4.717
13,562,159
-0.27(-5.46%)
Jun 03, 2010
4.989
5.130
4.867
4.989
2,284
-0.11(-2.21%)
Jun 02, 2010
5.102
5.112
4.877
5.102
10,077,661
+0.18(+3.63%)
Jun 01, 2010
4.924
5.215
4.924
4.924
9,099
-0.13(-2.60%)
May 28, 2010
5.055
5.177
5.027
5.055
7,361,957
-0.11(-2.18%)
May 27, 2010
5.046
5.168
5.046
5.168
7,869,430
+0.22(+4.36%)
May 26, 2010
4.952
5.206
4.924
4.952
10,741
-0.04(-0.75%)
May 25, 2010
4.708
4.999
4.614
4.989
838
+0.14(+2.91%)
May 24, 2010
5.055
5.131
4.848
4.848
9,748,794
-0.08(-1.71%)
May 21, 2010
4.642
5.008
4.567
4.933
16,122,801
+0.13(+2.74%)
May 20, 2010
4.797
4.952
4.792
4.802
30,479
-0.43(-8.26%)
May 19, 2010
5.431
5.506
5.055
5.234
18,969,938
-0.31(-5.59%)
May 18, 2010
5.544
5.657
5.469
5.544
9,365,649
-0.05(-0.84%)
May 17, 2010
5.769
5.826
5.525
5.591
12,090,319
-0.23(-3.88%)
May 14, 2010
5.816
6.042
5.572
5.816
16,405,955
-0.07(-1.12%)
May 13, 2010
5.962
6.079
5.826
5.882
12,067,502
-0.07(-1.11%)
May 12, 2010
5.976
6.079
5.891
5.948
18,254,836
+0.13(+2.26%)
May 11, 2010
5.826
5.882
5.779
5.816
25,752
+0.34(+6.17%)
May 10, 2010
5.432
5.497
5.393
5.478
12,530,851
+0.25(+4.86%)
May 07, 2010
5.318
5.412
5.102
5.224
17,334,032
-0.09(-1.77%)
May 06, 2010
5.337
5.393
4.999
5.318
1,809
+0.24(+4.81%)
May 05, 2010
5.149
5.356
5.036
5.074
15,937,928
-0.20(-3.74%)
May 04, 2010
5.497
5.525
5.215
5.271
4,256
-0.29(-5.24%)
May 03, 2010
5.694
5.732
5.478
5.563
10,234,666
-0.05(-0.84%)
Apr 30, 2010
5.704
5.760
5.591
5.610
13,635,085
-0.01(-0.17%)
Apr 29, 2010
5.657
5.732
5.544
5.619
14,994,207
-0.08(-1.32%)
Apr 28, 2010
5.534
5.751
5.459
5.694
16,496,422
+0.20(+3.59%)
Apr 27, 2010
5.469
5.600
5.403
5.497
638
-0.04(-0.68%)
Apr 26, 2010
5.563
5.638
5.506
5.534
8,348,526
-0.02(-0.34%)
Apr 23, 2010
5.422
5.558
5.365
5.553
10,138,924
+0.08(+1.37%)
Apr 22, 2010
5.318
5.487
5.215
5.478
8,671,994
+0.09(+1.75%)
Apr 21, 2010
5.365
5.412
5.187
5.384
9,418,978
+0.05(+0.88%)
Apr 20, 2010
5.290
5.403
5.290
5.337
729
+0.11(+2.16%)
Apr 19, 2010
5.234
5.271
5.112
5.224
9,705,233
-0.08(-1.42%)
Apr 16, 2010
5.422
5.459
5.215
5.300
14,768,190
-0.19(-3.42%)
Apr 15, 2010
5.478
5.563
5.459
5.487
7,454,311
-0.01(-0.17%)
Apr 14, 2010
5.497
5.544
5.422
5.497
10,000,199
+0.05(+0.86%)
Apr 13, 2010
5.563
5.563
5.318
5.450
13,708,165
-0.14(-2.52%)
Apr 12, 2010
5.741
5.807
5.553
5.591
10,646,724
-0.16(-2.78%)
Apr 09, 2010
5.741
5.826
5.704
5.751
10,116,315
+0.09(+1.66%)
Apr 08, 2010
5.628
5.718
5.516
5.657
8,537,636
-0.01(-0.17%)
Apr 07, 2010
5.572
5.779
5.563
5.666
15,128,513
+0.12(+2.20%)
Apr 06, 2010
5.487
5.563
5.450
5.544
7,292,339
+0.07(+1.20%)
Apr 05, 2010
5.459
5.563
5.403
5.478
8,791,715
+0.08(+1.57%)
Apr 01, 2010
5.262
5.393
5.393
5.393
10,374,268
+0.25(+4.94%)
Mar 31, 2010
5.159
5.234
5.121
5.140
8,993,783
+0.05(+0.92%)
Mar 30, 2010
5.159
5.187
5.027
5.093
7,916,024
+0.00(+0.00%)
Mar 29, 2010
5.121
5.177
5.065
5.093
10,129,244
+0.08(+1.69%)
Mar 26, 2010
5.008
5.046
4.886
5.008
9,033,984
+0.14(+2.90%)
Mar 25, 2010
5.093
5.149
4.858
4.867
11,153,475
-0.14(-2.81%)
Mar 24, 2010
5.159
5.177
4.999
5.008
11,569,732
-0.27(-5.16%)
Mar 23, 2010
5.074
5.347
4.997
5.281
11,961,959
+0.19(+3.69%)
Mar 22, 2010
4.980
5.149
4.905
5.093
10,850,585
-0.07(-1.27%)
Mar 19, 2010
5.347
5.384
5.112
5.159
17,426,146
-0.20(-3.68%)
Mar 18, 2010
5.544
5.596
5.318
5.356
10,753,951
-0.15(-2.73%)
Mar 17, 2010
5.422
5.591
5.403
5.506
11,669,676
+0.09(+1.74%)
Mar 16, 2010
5.290
5.412
5.262
5.412
11,063,923
+0.25(+4.92%)
Mar 15, 2010
5.177
5.187
5.055
5.159
6,594,289
-0.01(-0.18%)
Mar 12, 2010
5.253
5.290
5.121
5.168
7,158,557
-0.06(-1.08%)
Mar 11, 2010
5.102
5.253
4.980
5.224
8,961,190
+0.06(+1.09%)
Mar 10, 2010
5.309
5.356
5.093
5.168
10,208,331
-0.06(-1.08%)
Mar 09, 2010
5.159
5.337
5.130
5.224
8,310,568
-0.07(-1.24%)
Mar 08, 2010
5.309
5.403
5.234
5.290
7,182,590
-0.02(-0.35%)
Mar 05, 2010
5.206
5.347
5.206
5.309
8,286,828
+0.16(+3.10%)
Mar 04, 2010
5.168
5.224
5.018
5.149
8,090,816
-0.08(-1.44%)
Mar 03, 2010
5.290
5.384
5.215
5.224
11,780,404
+0.04(+0.72%)
Mar 02, 2010
5.074
5.290
5.027
5.187
12,956,684
+0.18(+3.56%)
Mar 01, 2010
4.924
5.018
4.811
5.008
9,686,944
+0.12(+2.50%)
Feb 26, 2010
4.886
4.933
4.792
4.886
9,604,588
+0.02(+0.39%)
Feb 25, 2010
4.585
4.886
4.510
4.867
12,927,333
+0.18(+3.81%)
Feb 24, 2010
4.698
4.783
4.651
4.689
10,921,822
-0.03(-0.60%)
Feb 23, 2010
4.933
4.980
4.623
4.717
15,995,001
-0.26(-5.28%)
Feb 22, 2010
4.999
5.083
4.924
4.980
10,267,905
+0.03(+0.57%)
Feb 19, 2010
4.924
5.083
4.839
4.952
10,602,559
-0.03(-0.57%)
Feb 18, 2010
5.065
5.168
4.942
4.980
13,351,486
-0.09(-1.85%)
Feb 17, 2010
5.318
5.365
4.989
5.074
16,932,780
-0.10(-2.00%)
Feb 16, 2010
5.018
5.187
4.980
5.177
18,484,194
+0.37(+7.62%)
Feb 12, 2010
4.698
4.811
4.811
4.811
13,467,711
-0.06(-1.16%)
Feb 11, 2010
4.595
4.877
4.529
4.867
14,703,202
+0.32(+7.02%)
Feb 10, 2010
4.604
4.661
4.426
4.548
12,978,730
-0.05(-1.02%)
Feb 09, 2010
4.491
4.642
4.407
4.595
17,101,834
+0.10(+2.30%)
Feb 08, 2010
4.567
4.632
4.266
4.491
16,300,446
-0.06(-1.24%)
Feb 05, 2010
4.191
4.548
4.012
4.548
24,878,878
+0.30(+7.08%)
Feb 04, 2010
4.670
4.689
4.238
4.247
22,844,990
-0.61(-12.57%)
Feb 03, 2010
4.830
4.989
4.773
4.858
13,290,923
+0.08(+1.57%)
Feb 02, 2010
4.933
4.980
4.755
4.783
15,606,453
+0.06(+1.19%)
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
.