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
)
4.765
+0.025 (+0.53%)
Streaming Delayed Price
Updated: 1:55 PM EDT, May 2, 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, 2006
6.202
6.220
5.976
6.211
3,372,169
-0.08(-1.34%)
Mar 30, 2006
6.389
6.474
6.202
6.296
4,886,378
+0.01(+0.15%)
Mar 29, 2006
5.920
6.343
5.826
6.286
4,997,698
+0.38(+6.36%)
Mar 28, 2006
6.051
6.089
5.882
5.910
3,395,476
-0.13(-2.18%)
Mar 27, 2006
5.910
6.042
5.412
6.042
5,383,061
+0.31(+5.41%)
Mar 24, 2006
5.384
5.732
5.375
5.732
6,262,873
+0.44(+8.35%)
Mar 23, 2006
4.895
5.384
4.886
5.290
3,492,961
+0.32(+6.43%)
Mar 22, 2006
4.858
5.027
4.820
4.971
1,601,370
+0.17(+3.52%)
Mar 21, 2006
4.792
5.112
4.736
4.802
3,418,144
+0.01(+0.20%)
Mar 20, 2006
4.839
4.952
4.745
4.792
1,483,558
-0.03(-0.58%)
Mar 17, 2006
4.933
5.055
4.811
4.820
2,712,656
-0.11(-2.29%)
Mar 16, 2006
5.055
5.055
4.848
4.933
1,899,040
-0.12(-2.42%)
Mar 15, 2006
5.018
5.055
4.914
5.055
2,339,637
+0.20(+4.06%)
Mar 14, 2006
4.726
4.924
4.717
4.858
1,540,282
+0.13(+2.78%)
Mar 13, 2006
4.830
4.877
4.698
4.726
1,493,456
-0.07(-1.37%)
Mar 10, 2006
4.529
4.802
4.520
4.792
2,060,166
+0.18(+3.87%)
Mar 09, 2006
4.642
4.764
4.604
4.614
3,065,134
+0.12(+2.72%)
Mar 08, 2006
4.557
4.614
4.294
4.491
6,983,155
-0.21(-4.40%)
Mar 07, 2006
5.130
5.130
4.670
4.698
5,931,786
-0.47(-9.09%)
Mar 06, 2006
5.525
5.638
5.083
5.168
4,219,202
-0.23(-4.18%)
Mar 03, 2006
5.187
5.506
5.168
5.393
6,115,049
+0.34(+6.69%)
Mar 02, 2006
4.632
5.121
4.557
5.055
6,101,214
+0.45(+9.80%)
Mar 01, 2006
4.717
4.726
4.595
4.604
1,924,794
-0.08(-1.61%)
Feb 28, 2006
4.679
4.802
4.623
4.679
1,768,989
+0.00(+0.00%)
Feb 27, 2006
4.811
4.839
4.679
4.679
1,573,700
-0.23(-4.60%)
Feb 24, 2006
4.783
4.933
4.783
4.905
1,783,569
+0.16(+3.37%)
Feb 23, 2006
4.971
4.971
4.736
4.745
1,504,843
-0.13(-2.70%)
Feb 22, 2006
4.792
4.895
4.792
4.877
1,891,909
+0.12(+2.57%)
Feb 21, 2006
4.567
4.792
4.567
4.755
2,035,582
+0.25(+5.64%)
Feb 17, 2006
4.557
4.661
4.482
4.501
2,497,252
+0.04(+0.84%)
Feb 16, 2006
4.444
4.632
4.416
4.463
2,807,906
+0.00(+0.00%)
Feb 15, 2006
4.999
5.046
4.426
4.463
5,867,293
-0.54(-10.71%)
Feb 14, 2006
5.027
5.027
4.764
4.999
1,759,943
+0.13(+2.70%)
Feb 13, 2006
4.792
4.924
4.736
4.867
2,134,877
-0.07(-1.33%)
Feb 10, 2006
4.886
4.971
4.755
4.933
2,164,356
+0.00(+0.00%)
Feb 09, 2006
4.895
5.018
4.867
4.933
2,112,315
+0.14(+2.94%)
Feb 08, 2006
4.971
4.971
4.755
4.792
3,071,945
+0.01(+0.20%)
Feb 07, 2006
4.886
4.942
4.717
4.783
3,577,142
-0.23(-4.68%)
Feb 06, 2006
4.905
5.065
4.895
5.018
2,267,694
+0.18(+3.69%)
Feb 03, 2006
4.980
5.008
4.773
4.839
3,081,417
-0.14(-2.83%)
Feb 02, 2006
4.971
5.234
4.764
4.980
3,276,280
+0.03(+0.57%)
Feb 01, 2006
4.980
5.008
4.614
4.952
2,288,341
-0.01(-0.19%)
Jan 31, 2006
5.206
5.243
4.031
4.961
4,210,156
-0.11(-2.22%)
Jan 30, 2006
4.886
5.149
4.858
5.074
2,572,814
+0.26(+5.47%)
Jan 27, 2006
4.755
4.924
4.745
4.811
3,418,676
+0.09(+1.99%)
Jan 26, 2006
4.191
4.745
4.106
4.717
5,485,442
+0.56(+13.57%)
Jan 25, 2006
3.946
4.153
3.946
4.153
2,795,241
+0.29(+7.54%)
Jan 24, 2006
3.843
3.871
3.777
3.862
964,951
+0.03(+0.74%)
Jan 23, 2006
3.937
3.946
3.777
3.834
1,061,798
-0.03(-0.73%)
Jan 20, 2006
4.069
4.106
3.806
3.862
1,413,424
-0.11(-2.84%)
Jan 19, 2006
3.899
4.031
3.899
3.975
1,223,137
+0.22(+5.75%)
Jan 18, 2006
3.965
3.993
3.693
3.759
1,840,080
-0.23(-5.66%)
Jan 17, 2006
4.134
4.172
3.975
3.984
1,443,223
-0.15(-3.64%)
Jan 13, 2006
3.909
4.134
3.890
4.134
1,304,658
+0.23(+5.77%)
Jan 12, 2006
3.993
3.993
3.890
3.909
999,752
-0.08(-2.12%)
Jan 11, 2006
4.031
4.087
3.843
3.993
1,472,277
-0.04(-0.93%)
Jan 10, 2006
4.003
4.097
3.975
4.031
784,987
-0.04(-0.92%)
Jan 09, 2006
4.022
4.163
3.993
4.069
1,585,619
+0.03(+0.70%)
Jan 06, 2006
4.116
4.116
3.956
4.040
1,974,282
+0.10(+2.63%)
Jan 05, 2006
3.946
3.946
3.777
3.937
2,256,946
-0.08(-2.10%)
Jan 04, 2006
4.125
4.228
3.899
4.022
2,921,354
-0.10(-2.51%)
Jan 03, 2006
3.956
4.172
3.946
4.125
2,763,633
+0.31(+8.13%)
Dec 30, 2005
3.993
4.012
3.730
3.815
2,208,842
-0.21(-5.14%)
Dec 29, 2005
3.899
4.040
3.777
4.022
2,822,592
+0.12(+3.13%)
Dec 28, 2005
3.683
3.899
3.683
3.899
2,693,180
+0.32(+8.92%)
Dec 27, 2005
3.759
3.787
3.533
3.580
1,605,521
-0.16(-4.27%)
Dec 23, 2005
3.646
3.796
3.561
3.740
1,693,640
+0.09(+2.58%)
Dec 22, 2005
3.308
3.674
3.308
3.646
2,122,957
+0.40(+12.46%)
Dec 21, 2005
3.232
3.279
3.185
3.242
1,280,606
+0.06(+1.77%)
Dec 20, 2005
3.326
3.354
3.176
3.185
983,788
-0.15(-4.51%)
Dec 19, 2005
3.430
3.505
3.336
3.336
1,623,081
-0.07(-1.93%)
Dec 16, 2005
3.289
3.401
3.232
3.401
2,171,380
+0.15(+4.62%)
Dec 15, 2005
3.270
3.336
3.185
3.251
2,096,138
+0.08(+2.37%)
Dec 14, 2005
3.392
3.495
3.138
3.176
3,171,346
-0.27(-7.90%)
Dec 13, 2005
3.467
3.571
3.430
3.448
1,402,143
-0.09(-2.65%)
Dec 12, 2005
3.693
3.843
3.477
3.542
3,457,628
-0.04(-1.05%)
Dec 09, 2005
3.721
3.777
3.552
3.580
2,477,351
-0.09(-2.56%)
Dec 08, 2005
3.655
3.712
3.599
3.674
1,415,553
+0.05(+1.30%)
Dec 07, 2005
3.561
3.712
3.561
3.627
1,788,571
+0.11(+3.21%)
Dec 06, 2005
3.430
3.524
3.336
3.514
1,496,861
+0.09(+2.75%)
Dec 05, 2005
3.561
3.580
3.373
3.420
1,138,849
-0.05(-1.35%)
Dec 02, 2005
3.524
3.571
3.420
3.467
1,642,131
-0.06(-1.60%)
Dec 01, 2005
3.336
3.542
3.336
3.524
1,746,320
+0.20(+5.93%)
Nov 30, 2005
3.458
3.467
3.317
3.326
1,504,843
-0.18(-5.09%)
Nov 29, 2005
3.571
3.627
3.458
3.505
1,257,619
-0.14(-3.87%)
Nov 28, 2005
3.665
3.702
3.646
3.646
1,533,684
+0.04(+1.04%)
Nov 25, 2005
3.618
3.646
3.589
3.608
662,493
+0.04(+1.05%)
Nov 23, 2005
3.552
3.627
3.486
3.571
1,503,140
-0.08(-2.06%)
Nov 22, 2005
3.364
3.646
3.354
3.646
3,584,805
+0.29(+8.68%)
Nov 21, 2005
3.120
3.354
3.120
3.354
2,040,691
+0.28(+9.17%)
Nov 18, 2005
3.176
3.204
3.054
3.073
1,294,974
-0.10(-3.25%)
Nov 17, 2005
3.007
3.185
3.007
3.176
1,948,740
+0.21(+6.96%)
Nov 16, 2005
3.007
3.063
2.903
2.969
2,393,063
+0.09(+3.27%)
Nov 15, 2005
3.073
3.129
2.866
2.875
758,275
-0.19(-6.13%)
Nov 14, 2005
3.157
3.157
3.044
3.063
521,799
-0.09(-2.98%)
Nov 11, 2005
3.073
3.167
2.997
3.157
693,994
+0.07(+2.13%)
Nov 10, 2005
3.129
3.167
3.026
3.091
1,053,603
-0.06(-1.79%)
Nov 09, 2005
3.185
3.185
3.082
3.148
1,769,202
-0.01(-0.30%)
Nov 08, 2005
3.091
3.176
3.091
3.157
804,356
+0.02(+0.60%)
Nov 07, 2005
3.120
3.157
3.054
3.138
871,936
+0.02(+0.60%)
Nov 04, 2005
3.232
3.261
3.101
3.120
1,432,155
-0.11(-3.49%)
Nov 03, 2005
3.148
3.289
3.148
3.232
1,207,174
+0.03(+0.88%)
Nov 02, 2005
3.091
3.214
3.063
3.204
1,084,360
+0.16(+5.25%)
Nov 01, 2005
3.195
3.195
3.026
3.044
1,191,529
-0.12(-3.86%)
Oct 31, 2005
3.035
3.167
2.772
3.167
2,268,227
+0.24(+8.36%)
Oct 28, 2005
3.138
3.138
2.828
2.922
2,199,263
-0.23(-7.16%)
Oct 27, 2005
3.420
3.467
2.922
3.148
4,268,477
-0.26(-7.71%)
Oct 26, 2005
3.524
3.665
3.401
3.411
1,506,227
-0.25(-6.92%)
Oct 25, 2005
3.533
3.665
3.533
3.665
1,031,679
+0.16(+4.56%)
Oct 24, 2005
3.439
3.552
3.430
3.505
580,333
+0.08(+2.19%)
Oct 21, 2005
3.373
3.514
3.354
3.430
901,735
+0.06(+1.67%)
Oct 20, 2005
3.533
3.627
3.364
3.373
977,616
-0.23(-6.51%)
Oct 19, 2005
3.420
3.608
3.392
3.608
976,126
+0.10(+2.95%)
Oct 18, 2005
3.749
3.749
3.495
3.505
924,936
-0.21(-5.57%)
Oct 17, 2005
3.759
3.759
3.702
3.712
1,107,028
+0.06(+1.54%)
Oct 14, 2005
3.439
3.665
3.411
3.655
1,272,093
+0.15(+4.29%)
Oct 13, 2005
3.524
3.524
3.430
3.505
1,123,737
-0.07(-1.84%)
Oct 12, 2005
3.768
3.787
3.477
3.571
1,676,932
-0.16(-4.28%)
Oct 11, 2005
3.777
3.815
3.683
3.730
1,331,903
-0.05(-1.24%)
Oct 10, 2005
3.862
3.862
3.721
3.777
1,175,459
-0.06(-1.47%)
Oct 07, 2005
3.834
3.928
3.815
3.834
1,044,450
+0.00(+0.00%)
Oct 06, 2005
3.777
3.881
3.740
3.834
1,346,377
+0.11(+3.03%)
Oct 05, 2005
3.759
3.890
3.683
3.721
1,362,234
-0.02(-0.50%)
Oct 04, 2005
3.993
4.040
3.740
3.740
1,960,127
-0.23(-5.69%)
Oct 03, 2005
4.031
4.078
3.918
3.965
1,063,394
-0.15(-3.65%)
Sep 30, 2005
4.134
4.210
4.040
4.116
1,712,584
-0.02(-0.45%)
Sep 29, 2005
4.106
4.247
4.087
4.134
2,227,679
+0.03(+0.69%)
Sep 28, 2005
4.031
4.106
3.946
4.106
1,208,025
+0.09(+2.34%)
Sep 27, 2005
4.087
4.087
3.862
4.012
1,310,512
-0.08(-1.84%)
Sep 26, 2005
3.787
4.106
3.730
4.087
2,053,675
+0.23(+6.10%)
Sep 23, 2005
3.852
3.862
3.721
3.852
1,085,211
-0.08(-2.15%)
Sep 22, 2005
3.965
3.984
3.759
3.937
2,502,786
-0.02(-0.47%)
Sep 21, 2005
3.749
3.965
3.514
3.956
3,457,734
+0.28(+7.67%)
Sep 20, 2005
3.993
4.200
3.655
3.674
3,703,256
-0.32(-8.00%)
Sep 19, 2005
3.993
4.426
3.948
3.993
4,704,817
-0.17(-4.06%)
Sep 16, 2005
3.749
4.163
3.712
4.163
3,828,943
+0.50(+13.59%)
Sep 15, 2005
3.665
3.749
3.646
3.665
723,048
+0.05(+1.30%)
Sep 14, 2005
3.524
3.618
3.524
3.618
1,405,655
+0.10(+2.94%)
Sep 13, 2005
3.702
3.702
3.505
3.514
723,367
-0.19(-5.08%)
Sep 12, 2005
3.571
3.712
3.524
3.702
814,041
+0.08(+2.34%)
Sep 09, 2005
3.542
3.665
3.524
3.618
1,104,155
+0.12(+3.49%)
Sep 08, 2005
3.411
3.505
3.411
3.495
1,243,571
+0.16(+4.79%)
Sep 07, 2005
3.392
3.430
3.308
3.336
702,934
-0.04(-1.11%)
Sep 06, 2005
3.392
3.392
3.326
3.373
398,772
+0.06(+1.70%)
Sep 02, 2005
3.383
3.430
3.317
3.317
788,818
-0.04(-1.12%)
Sep 01, 2005
3.439
3.495
3.336
3.354
1,635,639
+0.01(+0.28%)
Aug 31, 2005
3.138
3.392
3.138
3.345
1,162,156
+0.21(+6.59%)
Aug 30, 2005
3.251
3.279
3.129
3.138
1,349,357
-0.12(-3.75%)
Aug 29, 2005
3.317
3.373
3.251
3.261
673,135
-0.06(-1.70%)
Aug 26, 2005
3.364
3.392
3.308
3.317
983,256
-0.07(-1.94%)
Aug 25, 2005
3.430
3.486
3.383
3.383
570,755
-0.02(-0.55%)
Aug 24, 2005
3.561
3.627
3.336
3.401
1,142,042
-0.19(-5.24%)
Aug 23, 2005
3.740
3.749
3.589
3.589
695,058
-0.12(-3.29%)
Aug 22, 2005
3.730
3.768
3.665
3.712
563,518
+0.02(+0.51%)
Aug 19, 2005
3.693
3.740
3.665
3.693
392,919
-0.04(-1.01%)
Aug 18, 2005
3.552
3.730
3.552
3.730
1,032,744
+0.15(+4.20%)
Aug 17, 2005
3.759
3.759
3.580
3.580
958,353
-0.23(-5.93%)
Aug 16, 2005
3.852
3.890
3.777
3.806
660,470
-0.07(-1.70%)
Aug 15, 2005
3.787
3.871
3.721
3.871
937,387
+0.04(+0.98%)
Aug 12, 2005
3.871
3.890
3.759
3.834
807,656
-0.04(-0.97%)
Aug 11, 2005
3.665
3.899
3.665
3.871
1,719,182
+0.24(+6.74%)
Aug 10, 2005
3.721
3.787
3.618
3.627
1,542,624
-0.04(-1.03%)
Aug 09, 2005
3.542
3.665
3.495
3.665
1,403,101
+0.14(+4.00%)
Aug 08, 2005
3.495
3.599
3.411
3.524
1,582,427
+0.02(+0.54%)
Aug 05, 2005
3.806
3.834
3.298
3.505
4,546,670
-0.32(-8.35%)
Aug 04, 2005
4.134
4.134
3.824
3.824
2,581,753
-0.33(-7.92%)
Aug 03, 2005
3.928
4.210
3.918
4.153
1,861,153
+0.25(+6.51%)
Aug 02, 2005
3.909
3.984
3.890
3.899
830,963
-0.05(-1.19%)
Aug 01, 2005
3.946
4.003
3.909
3.946
613,005
+0.05(+1.20%)
Jul 29, 2005
3.909
4.012
3.899
3.899
825,216
+0.03(+0.73%)
Jul 28, 2005
3.890
3.937
3.871
3.871
672,922
+0.00(+0.00%)
Jul 27, 2005
3.862
3.890
3.815
3.871
814,254
+0.01(+0.24%)
Jul 26, 2005
3.928
3.993
3.852
3.862
506,687
-0.10(-2.61%)
Jul 25, 2005
3.993
4.087
3.956
3.965
680,372
-0.08(-2.09%)
Jul 22, 2005
4.012
4.050
3.928
4.050
644,613
+0.05(+1.17%)
Jul 21, 2005
3.946
4.031
3.937
4.003
701,763
+0.09(+2.40%)
Jul 20, 2005
3.871
3.946
3.852
3.909
638,547
+0.10(+2.72%)
Jul 19, 2005
3.730
3.834
3.693
3.806
830,643
+0.08(+2.02%)
Jul 18, 2005
3.806
3.843
3.730
3.730
849,587
-0.07(-1.73%)
Jul 15, 2005
3.871
3.965
3.787
3.796
1,295,187
-0.10(-2.65%)
Jul 14, 2005
4.181
4.191
3.899
3.899
1,071,482
-0.22(-5.25%)
Jul 13, 2005
4.144
4.163
4.087
4.116
453,368
-0.07(-1.57%)
Jul 12, 2005
4.247
4.266
4.153
4.181
653,659
-0.04(-0.89%)
Jul 11, 2005
4.116
4.275
4.097
4.219
837,455
+0.10(+2.51%)
Jul 08, 2005
4.097
4.200
4.087
4.116
645,252
-0.01(-0.23%)
Jul 07, 2005
4.069
4.125
4.003
4.125
805,634
+0.10(+2.57%)
Jul 06, 2005
4.134
4.163
4.022
4.022
1,218,029
-0.07(-1.61%)
Jul 05, 2005
4.266
4.266
4.087
4.087
834,900
-0.23(-5.23%)
Jul 01, 2005
4.294
4.322
4.134
4.313
614,814
+0.03(+0.66%)
Jun 30, 2005
4.463
4.463
4.285
4.285
655,043
-0.08(-1.94%)
Jun 29, 2005
4.181
4.397
4.163
4.369
1,045,089
+0.17(+4.03%)
Jun 28, 2005
4.181
4.210
4.050
4.200
853,099
+0.01(+0.22%)
Jun 27, 2005
4.379
4.388
4.191
4.191
519,671
-0.13(-3.04%)
Jun 24, 2005
4.275
4.379
4.247
4.322
1,060,095
+0.02(+0.44%)
Jun 23, 2005
4.275
4.341
4.228
4.304
1,014,226
+0.07(+1.55%)
Jun 22, 2005
4.341
4.341
4.153
4.238
903,544
-0.14(-3.22%)
Jun 21, 2005
4.257
4.407
4.238
4.379
604,704
+0.07(+1.53%)
Jun 20, 2005
4.501
4.510
4.304
4.313
722,942
-0.14(-3.16%)
Jun 17, 2005
4.482
4.557
4.379
4.454
1,525,702
+0.00(+0.00%)
Jun 16, 2005
4.369
4.482
4.313
4.454
1,855,299
+0.17(+3.95%)
Jun 15, 2005
4.294
4.304
4.200
4.285
1,017,418
+0.07(+1.56%)
Jun 14, 2005
4.341
4.369
4.191
4.219
702,189
-0.12(-2.81%)
Jun 13, 2005
4.304
4.463
4.304
4.341
830,430
-0.05(-1.07%)
Jun 10, 2005
4.210
4.416
4.210
4.388
609,387
+0.15(+3.55%)
Jun 09, 2005
4.181
4.257
4.003
4.238
373,337
+0.06(+1.35%)
Jun 08, 2005
4.144
4.341
4.144
4.181
584,270
+0.04(+0.91%)
Jun 07, 2005
4.200
4.257
4.106
4.144
497,215
-0.05(-1.12%)
Jun 06, 2005
4.360
4.416
4.191
4.191
716,130
-0.09(-2.19%)
Jun 03, 2005
4.294
4.341
4.247
4.285
595,019
+0.05(+1.11%)
Jun 02, 2005
4.351
4.416
4.228
4.238
1,148,640
-0.08(-1.96%)
Jun 01, 2005
4.228
4.388
4.210
4.322
2,360,922
+0.11(+2.68%)
May 31, 2005
3.965
4.257
3.965
4.210
1,194,722
+0.07(+1.59%)
May 27, 2005
3.956
4.181
3.956
4.144
1,253,575
+0.22(+5.50%)
May 26, 2005
3.965
4.031
3.918
3.928
565,220
-0.09(-2.34%)
May 25, 2005
4.116
4.125
3.946
4.022
837,561
-0.07(-1.61%)
May 24, 2005
3.956
4.087
3.946
4.087
811,061
+0.18(+4.57%)
May 23, 2005
3.881
3.984
3.852
3.909
722,729
+0.04(+0.97%)
May 20, 2005
3.834
3.881
3.777
3.871
661,003
+0.05(+1.23%)
May 19, 2005
3.899
3.946
3.824
3.824
716,875
-0.09(-2.40%)
May 18, 2005
3.881
3.975
3.852
3.918
853,205
+0.12(+3.22%)
May 17, 2005
3.787
3.862
3.759
3.796
668,984
+0.07(+1.76%)
May 16, 2005
3.815
3.881
3.674
3.730
1,254,852
-0.08(-1.98%)
May 13, 2005
4.078
4.144
3.806
3.806
1,384,583
-0.26(-6.47%)
May 12, 2005
4.322
4.322
4.022
4.069
1,163,752
-0.29(-6.68%)
May 11, 2005
4.520
4.529
4.294
4.360
856,824
-0.16(-3.53%)
May 10, 2005
4.595
4.642
4.510
4.520
606,939
-0.08(-1.64%)
May 09, 2005
4.529
4.604
4.454
4.595
593,849
+0.08(+1.80%)
May 06, 2005
4.510
4.567
4.416
4.513
644,826
-0.14(-2.96%)
May 05, 2005
4.651
4.689
4.557
4.651
654,298
+0.02(+0.41%)
May 04, 2005
4.538
4.642
4.473
4.632
1,241,549
+0.18(+4.01%)
May 03, 2005
4.247
4.454
4.219
4.454
1,065,842
+0.18(+4.18%)
May 02, 2005
4.322
4.369
4.200
4.275
795,843
-0.10(-2.36%)
Apr 29, 2005
4.407
4.510
4.360
4.379
785,945
+0.04(+0.87%)
Apr 28, 2005
4.407
4.473
4.322
4.341
655,894
-0.10(-2.33%)
Apr 27, 2005
4.614
4.632
4.435
4.444
971,656
-0.17(-3.67%)
Apr 26, 2005
4.895
4.895
4.604
4.614
642,485
-0.21(-4.29%)
Apr 25, 2005
4.839
4.877
4.652
4.820
706,872
+0.08(+1.58%)
Apr 22, 2005
4.802
4.839
4.708
4.745
875,342
+0.00(+0.00%)
Apr 21, 2005
4.811
4.848
4.708
4.745
920,785
-0.07(-1.37%)
Apr 20, 2005
4.717
4.905
4.670
4.811
1,282,309
+0.13(+2.81%)
Apr 19, 2005
4.473
4.698
4.463
4.679
848,310
+0.28(+6.41%)
Apr 18, 2005
4.332
4.529
4.322
4.397
953,989
+0.09(+2.18%)
Apr 15, 2005
4.473
4.585
4.275
4.304
1,503,247
-0.15(-3.38%)
Apr 14, 2005
4.783
4.783
4.435
4.454
1,789,954
-0.33(-6.88%)
Apr 13, 2005
4.830
4.886
4.783
4.783
593,529
-0.03(-0.59%)
Apr 12, 2005
4.877
4.877
4.755
4.811
749,974
-0.06(-1.16%)
Apr 11, 2005
4.999
5.046
4.858
4.867
781,369
-0.08(-1.71%)
Apr 08, 2005
4.980
5.046
4.933
4.952
494,661
-0.01(-0.19%)
Apr 07, 2005
4.971
5.055
4.942
4.961
591,188
+0.03(+0.57%)
Apr 06, 2005
4.999
5.027
4.914
4.933
654,511
-0.02(-0.38%)
Apr 05, 2005
5.027
5.074
4.924
4.952
523,821
-0.05(-0.94%)
Apr 04, 2005
5.027
5.036
4.848
4.999
864,380
-0.06(-1.12%)
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
.