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
)
4.740
-0.030 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2021
5.450
5.666
5.371
5.598
8,783,116
+0.22(+4.02%)
Mar 30, 2021
5.430
5.538
5.322
5.381
6,700,205
-0.21(-3.70%)
Mar 29, 2021
5.735
5.824
5.420
5.588
7,691,483
-0.26(-4.38%)
Mar 26, 2021
5.784
5.873
5.686
5.843
6,152,615
+0.09(+1.54%)
Mar 25, 2021
5.548
5.775
5.499
5.755
7,492,456
+0.13(+2.27%)
Mar 24, 2021
5.932
6.021
5.627
5.627
9,918,691
-0.19(-3.21%)
Mar 23, 2021
6.129
6.168
5.755
5.814
9,734,942
-0.41(-6.64%)
Mar 22, 2021
6.385
6.532
6.168
6.227
6,523,305
-0.17(-2.62%)
Mar 19, 2021
6.532
6.581
6.355
6.394
21,219,540
-0.14(-2.11%)
Mar 18, 2021
6.630
6.837
6.473
6.532
7,733,113
-0.25(-3.63%)
Mar 17, 2021
6.414
6.867
6.355
6.778
8,684,194
+0.30(+4.55%)
Mar 16, 2021
6.650
6.660
6.394
6.483
7,891,596
-0.21(-3.09%)
Mar 15, 2021
6.463
6.739
6.375
6.689
8,541,304
+0.30(+4.62%)
Mar 12, 2021
6.158
6.444
6.070
6.394
6,802,988
+0.02(+0.31%)
Mar 11, 2021
6.266
6.414
6.188
6.375
8,926,736
+0.21(+3.35%)
Mar 10, 2021
5.902
6.237
5.883
6.168
8,496,268
+0.27(+4.50%)
Mar 09, 2021
5.961
6.021
5.735
5.902
9,104,283
+0.26(+4.53%)
Mar 08, 2021
5.794
5.834
5.568
5.647
7,277,964
-0.15(-2.55%)
Mar 05, 2021
5.666
5.804
5.224
5.794
12,631,129
+0.18(+3.13%)
Mar 04, 2021
5.776
5.943
5.412
5.618
14,866,779
-0.19(-3.21%)
Mar 03, 2021
5.864
5.972
5.677
5.805
13,393,546
-0.20(-3.27%)
Mar 02, 2021
6.110
6.267
5.992
6.001
15,206,626
-0.10(-1.61%)
Mar 01, 2021
6.571
6.689
6.041
6.100
11,785,092
-0.31(-4.90%)
Feb 26, 2021
6.571
6.664
6.180
6.414
11,909,523
-0.35(-5.23%)
Feb 25, 2021
7.141
7.259
6.699
6.768
13,715,948
-0.46(-6.39%)
Feb 24, 2021
6.669
7.308
6.561
7.229
15,075,098
+0.49(+7.29%)
Feb 23, 2021
6.581
6.797
6.286
6.738
12,535,524
-0.04(-0.58%)
Feb 22, 2021
6.110
6.866
6.041
6.777
16,683,395
+0.80(+13.30%)
Feb 19, 2021
5.559
6.031
5.559
5.982
13,553,419
+0.42(+7.60%)
Feb 18, 2021
5.805
5.943
5.550
5.559
8,843,122
-0.33(-5.67%)
Feb 17, 2021
5.903
5.962
5.766
5.893
9,031,818
-0.13(-2.12%)
Feb 16, 2021
6.011
6.208
5.893
6.021
8,006,752
-0.04(-0.65%)
Feb 12, 2021
5.874
6.188
5.736
6.060
6,975,388
+0.11(+1.82%)
Feb 11, 2021
6.100
6.119
5.805
5.952
6,944,051
-0.12(-1.94%)
Feb 10, 2021
6.335
6.375
5.923
6.070
7,085,813
-0.21(-3.29%)
Feb 09, 2021
6.394
6.394
6.129
6.277
8,922,581
-0.09(-1.39%)
Feb 08, 2021
6.335
6.453
6.237
6.365
11,248,691
+0.35(+5.88%)
Feb 05, 2021
5.874
6.051
5.659
6.011
10,460,486
+0.28(+4.79%)
Feb 04, 2021
5.402
5.795
5.137
5.736
18,039,148
+0.00(+0.00%)
Feb 03, 2021
5.943
6.080
5.726
5.736
11,207,364
-0.08(-1.35%)
Feb 02, 2021
6.404
6.414
5.677
5.815
26,548,720
-1.36(-18.90%)
Feb 01, 2021
7.102
8.300
6.610
7.170
62,911,848
+1.58(+28.30%)
Jan 29, 2021
5.992
6.227
5.559
5.589
18,720,286
+0.07(+1.25%)
Jan 28, 2021
5.255
5.795
5.255
5.520
25,134,236
+0.81(+17.08%)
Jan 27, 2021
4.803
4.882
4.577
4.715
10,240,157
-0.28(-5.51%)
Jan 26, 2021
5.088
5.137
4.970
4.990
5,587,354
-0.05(-0.97%)
Jan 25, 2021
5.324
5.383
4.892
5.039
11,642,755
-0.26(-4.82%)
Jan 22, 2021
5.176
5.392
5.088
5.294
7,083,406
-0.10(-1.82%)
Jan 21, 2021
5.491
5.540
5.294
5.392
7,678,088
-0.10(-1.79%)
Jan 20, 2021
5.363
5.638
5.343
5.491
12,234,431
+0.21(+3.90%)
Jan 19, 2021
5.392
5.402
5.167
5.284
9,455,339
+0.07(+1.32%)
Jan 15, 2021
5.628
5.638
5.186
5.216
15,324,067
-0.53(-9.23%)
Jan 14, 2021
5.766
5.884
5.658
5.746
7,865,253
+0.06(+1.04%)
Jan 13, 2021
5.933
5.943
5.618
5.687
10,316,462
-0.30(-5.08%)
Jan 12, 2021
5.825
6.011
5.677
5.992
10,463,593
+0.12(+2.01%)
Jan 11, 2021
5.717
5.972
5.658
5.874
7,710,794
-0.10(-1.64%)
Jan 08, 2021
6.463
6.463
5.837
5.972
16,989,548
-0.74(-10.98%)
Jan 07, 2021
6.797
6.925
6.601
6.709
8,581,947
-0.14(-2.01%)
Jan 06, 2021
6.797
6.856
6.571
6.846
10,135,798
+0.01(+0.14%)
Jan 05, 2021
6.777
6.876
6.561
6.836
9,211,878
+0.17(+2.50%)
Jan 04, 2021
6.719
6.935
6.522
6.669
14,664,381
+0.30(+4.78%)
Dec 31, 2020
6.365
6.365
6.365
9,720,212
-0.17(-2.56%)
Dec 30, 2020
6.031
6.552
6.011
6.532
9,720,212
+0.49(+8.13%)
Dec 29, 2020
6.139
6.178
5.884
6.041
7,251,655
-0.11(-1.76%)
Dec 28, 2020
6.296
6.522
6.139
6.149
9,809,639
+0.02(+0.32%)
Dec 24, 2020
5.943
6.178
5.820
6.129
6,276,576
+0.20(+3.31%)
Dec 23, 2020
5.884
6.041
5.835
5.933
5,027,379
+0.14(+2.37%)
Dec 22, 2020
6.100
6.129
5.717
5.795
8,171,345
-0.31(-5.14%)
Dec 21, 2020
6.070
6.227
6.001
6.110
10,875,532
+0.12(+1.97%)
Dec 18, 2020
6.296
6.296
5.972
5.992
17,961,102
-0.29(-4.69%)
Dec 17, 2020
5.943
6.355
5.923
6.286
18,222,072
+0.57(+9.97%)
Dec 16, 2020
5.471
5.746
5.461
5.717
12,038,858
+0.39(+7.38%)
Dec 15, 2020
5.078
5.353
5.039
5.324
9,195,262
+0.40(+8.18%)
Dec 14, 2020
5.019
5.108
4.911
4.921
5,414,128
-0.08(-1.57%)
Dec 11, 2020
5.098
5.186
4.970
5.000
4,749,454
-0.13(-2.49%)
Dec 10, 2020
5.029
5.206
5.009
5.127
6,173,219
+0.16(+3.16%)
Dec 09, 2020
5.176
5.206
4.892
4.970
7,254,196
-0.26(-4.89%)
Dec 08, 2020
5.284
5.324
5.176
5.226
6,501,385
-0.02(-0.37%)
Dec 07, 2020
5.059
5.304
5.000
5.245
7,089,384
+0.16(+3.09%)
Dec 04, 2020
5.049
5.157
4.990
5.088
6,867,268
+0.11(+2.17%)
Dec 03, 2020
5.157
5.176
4.941
4.980
5,765,501
-0.15(-2.87%)
Dec 02, 2020
5.078
5.147
4.931
5.127
7,511,497
+0.05(+0.97%)
Dec 01, 2020
4.960
5.088
4.892
5.078
10,596,247
+0.38(+8.16%)
Nov 30, 2020
4.626
4.813
4.597
4.695
12,158,427
-0.01(-0.21%)
Nov 27, 2020
4.666
4.754
4.607
4.705
4,850,651
-0.03(-0.62%)
Nov 25, 2020
4.685
4.774
4.666
4.734
7,027,412
+0.12(+2.55%)
Nov 24, 2020
4.636
4.784
4.567
4.617
10,895,655
-0.18(-3.69%)
Nov 23, 2020
4.980
5.029
4.744
4.793
8,990,944
-0.27(-5.24%)
Nov 20, 2020
5.029
5.167
5.019
5.059
8,660,110
+0.10(+1.98%)
Nov 19, 2020
4.872
4.970
4.803
4.960
6,626,241
+0.04(+0.80%)
Nov 18, 2020
5.147
5.167
4.911
4.921
6,976,237
-0.26(-4.93%)
Nov 17, 2020
5.412
5.451
5.108
5.176
7,328,966
-0.31(-5.58%)
Nov 16, 2020
5.178
5.502
5.149
5.482
8,113,537
+0.25(+4.88%)
Nov 13, 2020
5.266
5.315
5.183
5.227
4,955,125
+0.11(+2.11%)
Nov 12, 2020
4.962
5.247
4.933
5.119
7,526,740
+0.19(+3.78%)
Nov 11, 2020
5.031
5.080
4.884
4.933
7,116,162
-0.23(-4.37%)
Nov 10, 2020
5.100
5.247
4.943
5.158
8,304,128
+0.07(+1.35%)
Nov 09, 2020
5.041
5.178
4.845
5.090
11,780,951
-0.39(-7.16%)
Nov 06, 2020
5.502
5.629
5.364
5.482
9,488,715
+0.09(+1.64%)
Nov 05, 2020
4.982
5.463
4.962
5.394
11,331,696
+0.72(+15.30%)
Nov 04, 2020
4.904
4.953
4.668
4.678
6,702,898
-0.31(-6.29%)
Nov 03, 2020
4.854
5.011
4.776
4.992
6,830,758
+0.24(+4.95%)
Nov 02, 2020
4.580
4.766
4.511
4.756
6,751,785
+0.26(+5.90%)
Oct 30, 2020
4.619
4.619
4.239
4.492
14,171,790
-0.03(-0.65%)
Oct 29, 2020
4.394
4.570
4.325
4.521
7,056,222
-0.02(-0.43%)
Oct 28, 2020
4.756
4.786
4.482
4.541
10,488,975
-0.44(-8.86%)
Oct 27, 2020
4.992
5.031
4.933
4.982
5,080,481
+0.00(+0.00%)
Oct 26, 2020
4.972
5.078
4.913
4.982
7,405,214
-0.07(-1.36%)
Oct 23, 2020
5.149
5.188
5.002
5.051
5,382,778
-0.10(-1.90%)
Oct 22, 2020
5.051
5.178
5.002
5.149
8,121,211
+0.00(+0.00%)
Oct 21, 2020
5.178
5.325
5.100
5.149
6,745,340
+0.04(+0.77%)
Oct 20, 2020
5.080
5.188
5.021
5.109
4,588,339
+0.05(+0.97%)
Oct 19, 2020
5.286
5.315
5.041
5.060
5,846,106
-0.14(-2.64%)
Oct 16, 2020
5.315
5.374
5.188
5.198
4,155,289
-0.14(-2.57%)
Oct 15, 2020
5.168
5.364
5.129
5.335
4,661,509
-0.02(-0.37%)
Oct 14, 2020
5.423
5.433
5.315
5.355
5,569,494
+0.05(+0.92%)
Oct 13, 2020
5.315
5.355
5.129
5.306
5,269,084
-0.13(-2.35%)
Oct 12, 2020
5.453
5.492
5.325
5.433
6,283,613
+0.01(+0.18%)
Oct 09, 2020
5.266
5.423
5.158
5.423
8,588,543
+0.32(+6.35%)
Oct 08, 2020
5.119
5.158
5.002
5.100
4,420,532
+0.04(+0.78%)
Oct 07, 2020
5.031
5.100
4.904
5.060
7,562,873
+0.14(+2.79%)
Oct 06, 2020
5.217
5.257
4.913
4.923
10,857,030
-0.26(-5.10%)
Oct 05, 2020
5.051
5.247
5.031
5.188
7,022,081
+0.21(+4.13%)
Oct 02, 2020
5.021
5.131
4.934
4.982
6,800,742
-0.13(-2.50%)
Oct 01, 2020
5.041
5.139
4.923
5.109
8,094,811
+0.13(+2.56%)
Sep 30, 2020
4.923
5.070
4.884
4.982
7,261,841
+0.01(+0.20%)
Sep 29, 2020
4.962
5.031
4.854
4.972
6,732,046
+0.11(+2.22%)
Sep 28, 2020
4.953
4.992
4.805
4.864
6,970,906
+0.04(+0.81%)
Sep 25, 2020
4.796
4.873
4.619
4.825
6,465,880
-0.05(-1.01%)
Sep 24, 2020
4.560
4.953
4.511
4.874
8,322,292
+0.25(+5.30%)
Sep 23, 2020
5.041
5.139
4.619
4.629
14,975,435
-0.53(-10.27%)
Sep 22, 2020
5.178
5.247
5.060
5.158
8,481,759
+0.02(+0.38%)
Sep 21, 2020
5.374
5.610
5.109
5.139
13,710,051
-0.43(-7.75%)
Sep 18, 2020
5.717
5.816
5.561
5.570
15,814,389
-0.09(-1.56%)
Sep 17, 2020
5.453
5.678
5.355
5.659
7,104,359
-0.01(-0.17%)
Sep 16, 2020
5.757
5.767
5.570
5.668
8,038,709
-0.02(-0.34%)
Sep 15, 2020
5.757
5.796
5.580
5.688
7,519,082
+0.09(+1.58%)
Sep 14, 2020
5.463
5.678
5.433
5.600
9,668,193
+0.25(+4.77%)
Sep 11, 2020
5.570
5.600
5.335
5.345
6,675,831
-0.17(-3.02%)
Sep 10, 2020
5.688
5.806
5.482
5.512
8,477,273
-0.10(-1.75%)
Sep 09, 2020
5.453
5.619
5.364
5.610
8,410,872
+0.26(+4.95%)
Sep 08, 2020
5.306
5.512
5.178
5.345
9,724,509
-0.13(-2.33%)
Sep 04, 2020
5.561
5.639
5.109
5.472
13,447,717
-0.17(-2.96%)
Sep 03, 2020
5.639
5.727
5.394
5.639
9,702,367
-0.11(-1.88%)
Sep 02, 2020
5.727
5.752
5.472
5.747
7,340,826
-0.11(-1.84%)
Sep 01, 2020
6.080
6.120
5.757
5.855
9,444,797
-0.05(-0.83%)
Aug 31, 2020
5.894
6.022
5.796
5.904
8,858,822
+0.12(+2.03%)
Aug 28, 2020
5.767
5.884
5.644
5.786
7,776,472
+0.20(+3.51%)
Aug 27, 2020
5.747
5.786
5.413
5.590
10,136,584
-0.07(-1.21%)
Aug 26, 2020
5.266
5.727
5.237
5.659
11,197,532
+0.33(+6.26%)
Aug 25, 2020
5.551
5.590
5.119
5.325
13,400,096
-0.25(-4.57%)
Aug 24, 2020
5.796
5.806
5.541
5.580
8,295,321
-0.12(-2.07%)
Aug 21, 2020
5.737
5.835
5.610
5.698
8,253,783
-0.21(-3.49%)
Aug 20, 2020
5.747
5.963
5.688
5.904
7,835,757
+0.13(+2.21%)
Aug 19, 2020
5.963
6.031
5.747
5.776
10,513,049
-0.27(-4.54%)
Aug 18, 2020
6.365
6.375
5.923
6.051
10,919,649
-0.19(-3.10%)
Aug 17, 2020
6.176
6.382
6.098
6.245
12,867,206
+0.32(+5.46%)
Aug 14, 2020
5.902
6.019
5.725
5.921
9,777,654
-0.07(-1.15%)
Aug 13, 2020
5.647
6.049
5.539
5.990
16,512,520
+0.46(+8.33%)
Aug 12, 2020
5.637
5.784
5.500
5.529
11,358,667
+0.01(+0.18%)
Aug 11, 2020
5.666
5.843
5.451
5.519
18,743,832
-0.59(-9.63%)
Aug 10, 2020
6.039
6.421
6.039
6.107
12,636,525
+0.11(+1.80%)
Aug 07, 2020
6.401
6.421
5.715
6.000
18,467,394
-0.52(-7.97%)
Aug 06, 2020
6.352
6.656
6.166
6.519
20,384,200
+0.23(+3.58%)
Aug 05, 2020
6.166
6.519
6.117
6.294
19,786,906
+0.36(+6.12%)
Aug 04, 2020
5.470
5.970
5.411
5.931
16,829,306
+0.45(+8.23%)
Aug 03, 2020
5.441
5.509
5.205
5.480
11,827,675
+0.07(+1.27%)
Jul 31, 2020
5.362
5.421
5.215
5.411
11,487,815
+0.17(+3.18%)
Jul 30, 2020
5.107
5.343
5.088
5.245
13,330,221
-0.17(-3.08%)
Jul 29, 2020
5.392
5.519
5.186
5.411
12,985,752
+0.06(+1.10%)
Jul 28, 2020
5.313
5.529
5.225
5.353
12,094,275
-0.05(-0.91%)
Jul 27, 2020
5.392
5.568
5.235
5.402
17,530,292
+0.30(+5.96%)
Jul 24, 2020
5.049
5.245
4.970
5.098
13,886,733
+0.07(+1.36%)
Jul 23, 2020
5.078
5.235
4.862
5.029
22,181,170
-0.20(-3.75%)
Jul 22, 2020
4.921
5.353
4.804
5.225
23,342,448
+0.34(+7.03%)
Jul 21, 2020
5.019
5.156
4.804
4.882
19,509,464
+0.14(+2.89%)
Jul 20, 2020
4.578
4.784
4.490
4.745
15,054,184
+0.26(+5.91%)
Jul 17, 2020
4.313
4.524
4.255
4.480
14,837,445
+0.32(+7.78%)
Jul 16, 2020
4.264
4.323
4.059
4.157
8,641,468
-0.18(-4.07%)
Jul 15, 2020
4.157
4.343
3.980
4.333
13,121,718
+0.19(+4.49%)
Jul 14, 2020
3.735
4.147
3.696
4.147
12,712,391
+0.39(+10.44%)
Jul 13, 2020
4.147
4.147
3.745
3.755
16,085,880
-0.19(-4.73%)
Jul 10, 2020
3.755
3.951
3.755
3.941
15,232,522
+0.23(+6.07%)
Jul 09, 2020
3.637
3.882
3.559
3.715
17,963,300
+0.19(+5.28%)
Jul 08, 2020
3.441
3.559
3.372
3.529
14,561,131
+0.21(+6.19%)
Jul 07, 2020
3.127
3.382
3.127
3.323
11,001,245
+0.12(+3.67%)
Jul 06, 2020
3.255
3.284
3.127
3.206
7,833,038
+0.08(+2.51%)
Jul 02, 2020
3.088
3.255
3.088
3.127
8,213,261
-0.03(-0.93%)
Jul 01, 2020
3.225
3.225
3.049
3.157
8,906,086
-0.05(-1.53%)
Jun 30, 2020
2.990
3.215
2.961
3.206
12,054,679
+0.20(+6.51%)
Jun 29, 2020
2.961
3.010
2.892
3.010
6,806,765
+0.11(+3.72%)
Jun 26, 2020
2.912
2.941
2.814
2.902
8,934,457
-0.02(-0.67%)
Jun 25, 2020
2.931
2.931
2.823
2.921
6,379,473
+0.05(+1.71%)
Jun 24, 2020
2.980
2.980
2.794
2.872
10,008,729
-0.14(-4.56%)
Jun 23, 2020
3.059
3.098
2.951
3.010
7,598,702
+0.04(+1.32%)
Jun 22, 2020
2.941
3.098
2.912
2.970
11,236,675
+0.18(+6.32%)
Jun 19, 2020
2.804
2.902
2.735
2.794
16,033,079
+0.09(+3.26%)
Jun 18, 2020
2.833
2.872
2.676
2.706
9,837,761
-0.17(-5.80%)
Jun 17, 2020
3.000
3.000
2.843
2.872
7,550,840
-0.13(-4.25%)
Jun 16, 2020
3.117
3.127
2.951
3.000
5,510,674
-0.07(-2.24%)
Jun 15, 2020
2.892
3.068
2.735
3.068
8,064,395
+0.03(+0.97%)
Jun 12, 2020
3.098
3.127
2.970
3.039
6,797,903
+0.04(+1.31%)
Jun 11, 2020
3.353
3.362
2.951
3.000
12,190,127
-0.37(-11.05%)
Jun 10, 2020
3.196
3.402
3.137
3.372
13,015,027
+0.27(+8.86%)
Jun 09, 2020
3.186
3.245
3.088
3.098
7,831,757
-0.15(-4.53%)
Jun 08, 2020
3.137
3.269
3.049
3.245
6,940,624
+0.13(+4.09%)
Jun 05, 2020
3.088
3.127
3.000
3.117
10,194,662
-0.10(-3.05%)
Jun 04, 2020
3.245
3.294
3.147
3.215
7,929,516
+0.01(+0.31%)
Jun 03, 2020
3.137
3.274
3.098
3.206
7,657,184
-0.02(-0.61%)
Jun 02, 2020
3.529
3.578
3.225
3.225
11,916,686
-0.29(-8.36%)
Jun 01, 2020
3.333
3.549
3.294
3.519
11,519,445
+0.26(+8.13%)
May 29, 2020
3.215
3.313
3.166
3.255
10,873,932
+0.17(+5.40%)
May 28, 2020
3.313
3.353
3.068
3.088
8,346,718
-0.12(-3.67%)
May 27, 2020
2.980
3.215
2.931
3.206
11,248,273
+0.14(+4.47%)
May 26, 2020
3.284
3.284
3.029
3.068
10,185,984
-0.22(-6.57%)
May 22, 2020
3.421
3.500
3.264
3.284
7,812,371
-0.09(-2.62%)
May 21, 2020
3.362
3.392
3.166
3.372
10,194,579
-0.09(-2.48%)
May 20, 2020
3.292
3.468
3.282
3.458
13,526,965
+0.18(+5.37%)
May 19, 2020
3.145
3.380
3.096
3.282
15,577,814
+0.20(+6.35%)
May 18, 2020
3.086
3.145
2.949
3.086
13,574,991
+0.16(+5.35%)
May 15, 2020
2.684
2.949
2.665
2.929
16,076,396
+0.34(+13.26%)
May 14, 2020
2.498
2.596
2.425
2.586
9,397,255
+0.07(+2.72%)
May 13, 2020
2.518
2.596
2.410
2.518
8,261,586
+0.04(+1.58%)
May 12, 2020
2.596
2.635
2.469
2.478
5,305,664
-0.02(-0.78%)
May 11, 2020
2.596
2.625
2.478
2.498
6,064,569
-0.11(-4.14%)
May 08, 2020
2.547
2.635
2.498
2.606
7,712,052
+0.15(+5.98%)
May 07, 2020
2.449
2.537
2.253
2.459
13,655,721
-0.06(-2.33%)
May 06, 2020
2.547
2.562
2.449
2.518
5,629,830
-0.07(-2.65%)
May 05, 2020
2.645
2.655
2.518
2.586
7,277,138
-0.07(-2.58%)
May 04, 2020
2.625
2.655
2.557
2.655
6,531,139
+0.01(+0.37%)
May 01, 2020
2.508
2.665
2.469
2.645
8,989,177
+0.07(+2.66%)
Apr 30, 2020
2.694
2.704
2.537
2.576
9,155,126
-0.11(-4.01%)
Apr 29, 2020
2.469
2.714
2.469
2.684
12,053,441
+0.24(+10.04%)
Apr 28, 2020
2.469
2.478
2.361
2.439
5,515,189
-0.01(-0.40%)
Apr 27, 2020
2.439
2.478
2.332
2.449
6,204,561
+0.03(+1.21%)
Apr 24, 2020
2.508
2.547
2.322
2.420
9,017,147
+0.00(+0.00%)
Apr 23, 2020
2.449
2.586
2.380
2.420
11,184,798
+0.07(+2.92%)
Apr 22, 2020
2.332
2.400
2.302
2.351
8,642,401
+0.13(+5.73%)
Apr 21, 2020
2.155
2.263
2.116
2.224
6,588,564
-0.06(-2.58%)
Apr 20, 2020
2.175
2.302
2.175
2.283
6,851,451
+0.16(+7.37%)
Apr 17, 2020
2.253
2.332
2.096
2.126
15,737,286
-0.21(-8.82%)
Apr 16, 2020
2.273
2.400
2.224
2.332
11,534,785
+0.15(+6.73%)
Apr 15, 2020
2.185
2.371
2.096
2.185
9,620,411
-0.13(-5.51%)
Apr 14, 2020
2.351
2.449
2.194
2.312
16,145,130
+0.01(+0.43%)
Apr 13, 2020
2.087
2.292
1.930
2.302
11,660,553
+0.24(+11.90%)
Apr 09, 2020
1.900
2.067
1.886
2.057
12,395,694
+0.26(+14.75%)
Apr 08, 2020
1.783
1.842
1.763
1.793
6,449,491
+0.03(+1.67%)
Apr 07, 2020
1.920
1.949
1.705
1.763
8,349,293
-0.07(-3.74%)
Apr 06, 2020
1.763
1.871
1.754
1.832
9,695,797
+0.17(+10.00%)
Apr 03, 2020
1.783
1.783
1.626
1.665
6,369,188
-0.04(-2.30%)
Apr 02, 2020
1.724
1.812
1.685
1.705
8,001,564
+0.05(+2.96%)
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
.