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
)
6.100
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2021
7.188
7.434
7.149
7.326
6,947,316
+0.12(+1.64%)
Jun 29, 2021
7.139
7.306
7.040
7.208
5,314,153
-0.11(-1.48%)
Jun 28, 2021
7.454
7.587
7.218
7.316
6,750,528
-0.16(-2.11%)
Jun 25, 2021
7.927
7.956
7.454
7.474
17,409,986
-0.36(-4.65%)
Jun 24, 2021
7.868
7.887
7.690
7.838
5,183,697
+0.11(+1.40%)
Jun 23, 2021
7.946
8.055
7.715
7.730
8,183,281
-0.06(-0.76%)
Jun 22, 2021
7.661
7.838
7.592
7.789
7,138,984
+0.03(+0.38%)
Jun 21, 2021
7.592
7.779
7.474
7.759
9,780,999
+0.33(+4.51%)
Jun 18, 2021
7.868
7.946
7.316
7.424
27,218,820
-0.42(-5.40%)
Jun 17, 2021
8.114
8.330
7.710
7.848
17,276,272
-0.79(-9.12%)
Jun 16, 2021
8.665
8.828
8.537
8.636
7,627,753
-0.10(-1.13%)
Jun 15, 2021
8.862
8.872
8.517
8.734
6,740,758
-0.10(-1.11%)
Jun 14, 2021
8.645
9.295
8.448
8.833
12,044,152
-0.07(-0.77%)
Jun 11, 2021
9.148
9.217
8.857
8.901
5,833,858
-0.24(-2.59%)
Jun 10, 2021
8.823
9.143
8.754
9.138
6,194,793
+0.38(+4.39%)
Jun 09, 2021
8.892
8.961
8.734
8.754
5,139,200
-0.08(-0.89%)
Jun 08, 2021
8.901
9.054
8.754
8.833
5,729,086
-0.11(-1.21%)
Jun 07, 2021
8.754
8.961
8.586
8.941
5,831,477
+0.16(+1.79%)
Jun 04, 2021
8.842
9.020
8.783
8.783
6,919,545
+0.02(+0.22%)
Jun 03, 2021
8.833
8.842
8.576
8.764
9,004,034
-0.40(-4.40%)
Jun 02, 2021
9.108
9.266
8.941
9.167
8,330,241
+0.15(+1.64%)
Jun 01, 2021
9.049
9.295
8.901
9.020
8,941,557
+0.16(+1.78%)
May 28, 2021
8.704
8.872
8.665
8.862
7,220,615
+0.03(+0.33%)
May 27, 2021
8.675
8.921
8.537
8.833
11,027,510
+0.16(+1.82%)
May 26, 2021
8.714
8.852
8.606
8.675
8,158,767
+0.03(+0.34%)
May 25, 2021
8.764
8.867
8.453
8.645
9,289,778
-0.09(-1.01%)
May 24, 2021
8.616
8.833
8.537
8.734
7,366,917
+0.19(+2.19%)
May 21, 2021
8.616
9.000
8.439
8.547
11,109,732
-0.01(-0.11%)
May 20, 2021
8.547
8.685
8.340
8.557
7,738,479
+0.04(+0.46%)
May 19, 2021
8.517
8.773
8.306
8.517
12,644,678
-0.17(-1.91%)
May 18, 2021
8.556
8.821
8.084
8.684
15,278,848
+0.02(+0.23%)
May 17, 2021
7.602
8.733
7.523
8.664
24,807,174
+1.23(+16.53%)
May 14, 2021
7.179
7.474
7.120
7.435
9,513,543
+0.42(+6.03%)
May 13, 2021
7.081
7.110
6.864
7.012
7,398,273
-0.07(-0.97%)
May 12, 2021
7.297
7.425
7.041
7.081
7,138,354
-0.23(-3.10%)
May 11, 2021
6.825
7.336
6.727
7.307
12,726,301
+0.27(+3.77%)
May 10, 2021
7.405
7.533
7.031
7.041
12,218,798
-0.12(-1.65%)
May 07, 2021
7.189
7.248
6.648
7.159
14,981,599
-0.01(-0.14%)
May 06, 2021
6.304
7.199
6.304
7.169
25,613,602
+1.02(+16.64%)
May 05, 2021
6.156
6.186
5.960
6.146
6,215,292
+0.00(+0.00%)
May 04, 2021
6.304
6.432
6.107
6.146
9,096,217
-0.18(-2.80%)
May 03, 2021
5.969
6.363
5.920
6.323
12,532,071
+0.51(+8.80%)
Apr 30, 2021
5.910
6.038
5.743
5.812
11,785,632
-0.12(-1.99%)
Apr 29, 2021
6.304
6.323
5.743
5.930
12,614,791
-0.41(-6.51%)
Apr 28, 2021
6.107
6.382
6.038
6.343
5,623,522
+0.18(+2.87%)
Apr 27, 2021
6.343
6.451
6.156
6.166
4,878,939
-0.17(-2.64%)
Apr 26, 2021
6.343
6.382
6.215
6.333
3,947,046
+0.07(+1.10%)
Apr 23, 2021
6.264
6.373
6.161
6.264
4,981,098
+0.08(+1.27%)
Apr 22, 2021
6.363
6.373
6.146
6.186
7,577,537
-0.26(-3.97%)
Apr 21, 2021
6.107
6.461
6.058
6.441
11,434,427
+0.36(+5.99%)
Apr 20, 2021
6.048
6.146
5.989
6.078
6,158,578
-0.02(-0.32%)
Apr 19, 2021
6.245
6.264
6.028
6.097
4,908,580
-0.18(-2.82%)
Apr 16, 2021
6.559
6.589
6.220
6.274
5,728,898
-0.14(-2.15%)
Apr 15, 2021
6.166
6.569
6.137
6.412
10,202,073
+0.37(+6.19%)
Apr 14, 2021
6.028
6.146
5.940
6.038
5,068,611
+0.00(+0.00%)
Apr 13, 2021
5.989
6.117
5.969
6.038
6,579,024
+0.20(+3.37%)
Apr 12, 2021
5.930
5.989
5.773
5.841
4,723,077
-0.12(-1.98%)
Apr 09, 2021
5.950
6.064
5.910
5.960
6,700,204
-0.27(-4.27%)
Apr 08, 2021
6.107
6.284
6.038
6.225
8,060,085
+0.32(+5.50%)
Apr 07, 2021
6.038
6.048
5.861
5.901
4,440,415
-0.16(-2.60%)
Apr 06, 2021
5.901
6.176
5.901
6.058
7,488,460
+0.27(+4.58%)
Apr 05, 2021
5.891
5.940
5.733
5.792
5,314,164
-0.04(-0.67%)
Apr 01, 2021
5.753
5.896
5.694
5.832
5,934,304
+0.24(+4.22%)
Mar 31, 2021
5.448
5.664
5.369
5.596
8,786,031
+0.22(+4.02%)
Mar 30, 2021
5.428
5.537
5.320
5.379
6,702,429
-0.21(-3.70%)
Mar 29, 2021
5.733
5.822
5.419
5.586
7,694,036
-0.26(-4.38%)
Mar 26, 2021
5.782
5.871
5.684
5.841
6,154,658
+0.09(+1.54%)
Mar 25, 2021
5.546
5.773
5.497
5.753
7,494,943
+0.13(+2.27%)
Mar 24, 2021
5.930
6.019
5.625
5.625
9,921,984
-0.19(-3.21%)
Mar 23, 2021
6.127
6.166
5.753
5.812
9,738,174
-0.41(-6.63%)
Mar 22, 2021
6.382
6.530
6.166
6.225
6,525,471
-0.17(-2.62%)
Mar 19, 2021
6.530
6.579
6.353
6.392
21,226,584
-0.14(-2.11%)
Mar 18, 2021
6.628
6.835
6.471
6.530
7,735,680
-0.25(-3.63%)
Mar 17, 2021
6.412
6.864
6.353
6.776
8,687,077
+0.30(+4.55%)
Mar 16, 2021
6.648
6.658
6.392
6.481
7,894,216
-0.21(-3.09%)
Mar 15, 2021
6.461
6.736
6.373
6.687
8,544,139
+0.30(+4.62%)
Mar 12, 2021
6.156
6.441
6.068
6.392
6,805,246
+0.02(+0.31%)
Mar 11, 2021
6.264
6.412
6.186
6.373
8,929,700
+0.21(+3.35%)
Mar 10, 2021
5.901
6.235
5.881
6.166
8,499,088
+0.27(+4.50%)
Mar 09, 2021
5.960
6.019
5.733
5.901
9,107,306
+0.26(+4.53%)
Mar 08, 2021
5.792
5.832
5.566
5.645
7,280,380
-0.15(-2.55%)
Mar 05, 2021
5.664
5.802
5.222
5.792
12,635,322
+0.18(+3.13%)
Mar 04, 2021
5.774
5.941
5.410
5.617
14,871,715
-0.19(-3.22%)
Mar 03, 2021
5.862
5.970
5.675
5.803
13,397,993
-0.20(-3.27%)
Mar 02, 2021
6.107
6.265
5.990
5.999
15,211,674
-0.10(-1.61%)
Mar 01, 2021
6.569
6.687
6.039
6.098
11,789,005
-0.31(-4.90%)
Feb 26, 2021
6.569
6.662
6.178
6.412
11,913,477
-0.35(-5.22%)
Feb 25, 2021
7.139
7.256
6.697
6.765
13,720,501
-0.46(-6.39%)
Feb 24, 2021
6.667
7.305
6.559
7.227
15,080,103
+0.49(+7.29%)
Feb 23, 2021
6.579
6.795
6.284
6.736
12,539,686
-0.04(-0.58%)
Feb 22, 2021
6.107
6.864
6.039
6.775
16,688,933
+0.80(+13.30%)
Feb 19, 2021
5.558
6.029
5.558
5.980
13,557,918
+0.42(+7.60%)
Feb 18, 2021
5.803
5.941
5.548
5.558
8,846,057
-0.33(-5.67%)
Feb 17, 2021
5.901
5.960
5.764
5.891
9,034,816
-0.13(-2.12%)
Feb 16, 2021
6.009
6.206
5.891
6.019
8,009,410
-0.04(-0.65%)
Feb 12, 2021
5.872
6.186
5.734
6.058
6,977,704
+0.11(+1.82%)
Feb 11, 2021
6.098
6.117
5.803
5.950
6,946,357
-0.12(-1.94%)
Feb 10, 2021
6.333
6.373
5.921
6.068
7,088,166
-0.21(-3.29%)
Feb 09, 2021
6.392
6.392
6.127
6.274
8,925,543
-0.09(-1.39%)
Feb 08, 2021
6.333
6.451
6.235
6.363
11,252,426
+0.35(+5.88%)
Feb 05, 2021
5.872
6.049
5.657
6.009
10,463,959
+0.27(+4.79%)
Feb 04, 2021
5.401
5.793
5.135
5.734
18,045,138
+0.00(+0.00%)
Feb 03, 2021
5.941
6.078
5.725
5.734
11,211,085
-0.08(-1.35%)
Feb 02, 2021
6.402
6.412
5.675
5.813
26,557,532
-1.36(-18.90%)
Feb 01, 2021
7.099
8.297
6.608
7.168
62,932,736
+1.58(+28.30%)
Jan 29, 2021
5.990
6.225
5.558
5.587
18,726,502
+0.07(+1.25%)
Jan 28, 2021
5.253
5.793
5.253
5.518
25,142,582
+0.81(+17.08%)
Jan 27, 2021
4.802
4.880
4.576
4.713
10,243,556
-0.27(-5.51%)
Jan 26, 2021
5.086
5.135
4.968
4.988
5,589,209
-0.05(-0.97%)
Jan 25, 2021
5.322
5.381
4.890
5.037
11,646,620
-0.26(-4.82%)
Jan 22, 2021
5.175
5.391
5.086
5.293
7,085,758
-0.10(-1.82%)
Jan 21, 2021
5.489
5.538
5.293
5.391
7,680,637
-0.10(-1.79%)
Jan 20, 2021
5.361
5.636
5.342
5.489
12,238,492
+0.21(+3.90%)
Jan 19, 2021
5.391
5.401
5.165
5.283
9,458,478
+0.07(+1.32%)
Jan 15, 2021
5.626
5.636
5.184
5.214
15,329,154
-0.53(-9.23%)
Jan 14, 2021
5.764
5.882
5.656
5.744
7,867,864
+0.06(+1.04%)
Jan 13, 2021
5.931
5.941
5.617
5.685
10,319,887
-0.30(-5.08%)
Jan 12, 2021
5.823
6.009
5.675
5.990
10,467,067
+0.12(+2.01%)
Jan 11, 2021
5.715
5.970
5.656
5.872
7,713,354
-0.10(-1.64%)
Jan 08, 2021
6.461
6.461
5.835
5.970
16,995,188
-0.74(-10.98%)
Jan 07, 2021
6.795
6.922
6.598
6.706
8,584,796
-0.14(-2.01%)
Jan 06, 2021
6.795
6.854
6.569
6.844
10,139,163
+0.01(+0.14%)
Jan 05, 2021
6.775
6.873
6.559
6.834
9,214,936
+0.17(+2.50%)
Jan 04, 2021
6.716
6.932
6.520
6.667
14,669,250
+0.30(+4.78%)
Dec 31, 2020
6.363
6.363
6.363
9,723,439
-0.17(-2.56%)
Dec 30, 2020
6.029
6.549
6.009
6.530
9,723,439
+0.49(+8.13%)
Dec 29, 2020
6.137
6.176
5.882
6.039
7,254,062
-0.11(-1.76%)
Dec 28, 2020
6.294
6.520
6.137
6.147
9,812,895
+0.02(+0.32%)
Dec 24, 2020
5.941
6.176
5.818
6.127
6,278,660
+0.20(+3.31%)
Dec 23, 2020
5.882
6.039
5.833
5.931
5,029,048
+0.14(+2.37%)
Dec 22, 2020
6.098
6.127
5.715
5.793
8,174,058
-0.31(-5.14%)
Dec 21, 2020
6.068
6.225
5.999
6.107
10,879,142
+0.12(+1.97%)
Dec 18, 2020
6.294
6.294
5.970
5.990
17,967,066
-0.29(-4.69%)
Dec 17, 2020
5.941
6.353
5.921
6.284
18,228,122
+0.57(+9.97%)
Dec 16, 2020
5.469
5.744
5.459
5.715
12,042,855
+0.39(+7.38%)
Dec 15, 2020
5.076
5.351
5.037
5.322
9,198,314
+0.40(+8.18%)
Dec 14, 2020
5.018
5.106
4.910
4.919
5,415,925
-0.08(-1.57%)
Dec 11, 2020
5.096
5.184
4.968
4.998
4,751,030
-0.13(-2.49%)
Dec 10, 2020
5.027
5.204
5.008
5.126
6,175,268
+0.16(+3.16%)
Dec 09, 2020
5.175
5.204
4.890
4.968
7,256,604
-0.26(-4.89%)
Dec 08, 2020
5.283
5.322
5.175
5.224
6,503,544
-0.02(-0.37%)
Dec 07, 2020
5.057
5.302
4.998
5.243
7,091,737
+0.16(+3.09%)
Dec 04, 2020
5.047
5.155
4.988
5.086
6,869,547
+0.11(+2.17%)
Dec 03, 2020
5.155
5.175
4.939
4.978
5,767,415
-0.15(-2.87%)
Dec 02, 2020
5.076
5.145
4.929
5.126
7,513,990
+0.05(+0.97%)
Dec 01, 2020
4.959
5.086
4.890
5.076
10,599,765
+0.38(+8.16%)
Nov 30, 2020
4.625
4.811
4.595
4.694
12,162,463
-0.01(-0.21%)
Nov 27, 2020
4.664
4.752
4.605
4.703
4,852,261
-0.03(-0.62%)
Nov 25, 2020
4.684
4.772
4.664
4.733
7,029,745
+0.12(+2.55%)
Nov 24, 2020
4.635
4.782
4.566
4.615
10,899,272
-0.18(-3.69%)
Nov 23, 2020
4.978
5.027
4.743
4.792
8,993,929
-0.27(-5.24%)
Nov 20, 2020
5.027
5.165
5.018
5.057
8,662,985
+0.10(+1.98%)
Nov 19, 2020
4.870
4.968
4.802
4.959
6,628,441
+0.04(+0.80%)
Nov 18, 2020
5.145
5.165
4.910
4.919
6,978,553
-0.26(-4.93%)
Nov 17, 2020
5.410
5.450
5.106
5.175
7,331,399
-0.31(-5.58%)
Nov 16, 2020
5.176
5.500
5.147
5.480
8,116,230
+0.25(+4.88%)
Nov 13, 2020
5.265
5.314
5.181
5.225
4,956,769
+0.11(+2.11%)
Nov 12, 2020
4.961
5.245
4.931
5.118
7,529,238
+0.19(+3.78%)
Nov 11, 2020
5.029
5.078
4.882
4.931
7,118,523
-0.23(-4.37%)
Nov 10, 2020
5.098
5.245
4.941
5.157
8,306,884
+0.07(+1.35%)
Nov 09, 2020
5.039
5.176
4.843
5.088
11,784,860
-0.39(-7.16%)
Nov 06, 2020
5.500
5.627
5.363
5.480
9,491,864
+0.09(+1.64%)
Nov 05, 2020
4.980
5.461
4.961
5.392
11,335,457
+0.72(+15.30%)
Nov 04, 2020
4.902
4.951
4.667
4.676
6,705,122
-0.31(-6.29%)
Nov 03, 2020
4.853
5.010
4.774
4.990
6,833,025
+0.24(+4.95%)
Nov 02, 2020
4.578
4.765
4.510
4.755
6,754,025
+0.26(+5.90%)
Oct 30, 2020
4.618
4.618
4.237
4.490
14,176,493
-0.03(-0.65%)
Oct 29, 2020
4.392
4.569
4.323
4.520
7,058,564
-0.02(-0.43%)
Oct 28, 2020
4.755
4.784
4.480
4.539
10,492,456
-0.44(-8.86%)
Oct 27, 2020
4.990
5.029
4.931
4.980
5,082,167
+0.00(+0.00%)
Oct 26, 2020
4.971
5.077
4.912
4.980
7,407,671
-0.07(-1.36%)
Oct 23, 2020
5.147
5.186
5.000
5.049
5,384,564
-0.10(-1.90%)
Oct 22, 2020
5.049
5.176
5.000
5.147
8,123,906
+0.00(+0.00%)
Oct 21, 2020
5.176
5.323
5.098
5.147
6,747,578
+0.04(+0.77%)
Oct 20, 2020
5.078
5.186
5.020
5.108
4,589,862
+0.05(+0.97%)
Oct 19, 2020
5.284
5.314
5.039
5.059
5,848,046
-0.14(-2.64%)
Oct 16, 2020
5.314
5.372
5.186
5.196
4,156,668
-0.14(-2.57%)
Oct 15, 2020
5.167
5.363
5.127
5.333
4,663,056
-0.02(-0.37%)
Oct 14, 2020
5.421
5.431
5.314
5.353
5,571,342
+0.05(+0.92%)
Oct 13, 2020
5.314
5.353
5.127
5.304
5,270,832
-0.13(-2.35%)
Oct 12, 2020
5.451
5.490
5.323
5.431
6,285,698
+0.01(+0.18%)
Oct 09, 2020
5.265
5.421
5.157
5.421
8,591,393
+0.32(+6.35%)
Oct 08, 2020
5.118
5.157
5.000
5.098
4,421,999
+0.04(+0.78%)
Oct 07, 2020
5.029
5.098
4.902
5.059
7,565,382
+0.14(+2.79%)
Oct 06, 2020
5.216
5.255
4.912
4.921
10,860,633
-0.26(-5.10%)
Oct 05, 2020
5.049
5.245
5.029
5.186
7,024,411
+0.21(+4.13%)
Oct 02, 2020
5.020
5.130
4.933
4.980
6,802,999
-0.13(-2.50%)
Oct 01, 2020
5.039
5.137
4.921
5.108
8,097,497
+0.13(+2.56%)
Sep 30, 2020
4.921
5.069
4.882
4.980
7,264,251
+0.01(+0.20%)
Sep 29, 2020
4.961
5.029
4.853
4.971
6,734,280
+0.11(+2.22%)
Sep 28, 2020
4.951
4.990
4.804
4.863
6,973,219
+0.04(+0.81%)
Sep 25, 2020
4.794
4.871
4.618
4.823
6,468,025
-0.05(-1.01%)
Sep 24, 2020
4.559
4.951
4.510
4.872
8,325,054
+0.25(+5.30%)
Sep 23, 2020
5.039
5.137
4.618
4.627
14,980,404
-0.53(-10.27%)
Sep 22, 2020
5.176
5.245
5.059
5.157
8,484,573
+0.02(+0.38%)
Sep 21, 2020
5.372
5.608
5.108
5.137
13,714,601
-0.43(-7.75%)
Sep 18, 2020
5.716
5.814
5.559
5.569
15,819,637
-0.09(-1.56%)
Sep 17, 2020
5.451
5.676
5.353
5.657
7,106,717
-0.01(-0.17%)
Sep 16, 2020
5.755
5.765
5.569
5.667
8,041,377
-0.02(-0.34%)
Sep 15, 2020
5.755
5.794
5.578
5.686
7,521,578
+0.09(+1.58%)
Sep 14, 2020
5.461
5.676
5.431
5.598
9,671,401
+0.25(+4.77%)
Sep 11, 2020
5.569
5.598
5.333
5.343
6,678,047
-0.17(-3.03%)
Sep 10, 2020
5.686
5.804
5.480
5.510
8,480,086
-0.10(-1.75%)
Sep 09, 2020
5.451
5.618
5.363
5.608
8,413,663
+0.26(+4.95%)
Sep 08, 2020
5.304
5.510
5.176
5.343
9,727,736
-0.13(-2.33%)
Sep 04, 2020
5.559
5.637
5.108
5.471
13,452,179
-0.17(-2.96%)
Sep 03, 2020
5.637
5.725
5.392
5.637
9,705,587
-0.11(-1.88%)
Sep 02, 2020
5.725
5.750
5.471
5.745
7,343,262
-0.11(-1.84%)
Sep 01, 2020
6.078
6.118
5.755
5.853
9,447,931
-0.05(-0.83%)
Aug 31, 2020
5.892
6.020
5.794
5.902
8,861,762
+0.12(+2.03%)
Aug 28, 2020
5.765
5.882
5.642
5.784
7,779,052
+0.20(+3.51%)
Aug 27, 2020
5.745
5.784
5.412
5.588
10,139,947
-0.07(-1.21%)
Aug 26, 2020
5.265
5.725
5.235
5.657
11,201,248
+0.33(+6.26%)
Aug 25, 2020
5.549
5.588
5.118
5.323
13,404,542
-0.25(-4.57%)
Aug 24, 2020
5.794
5.804
5.539
5.578
8,298,074
-0.12(-2.07%)
Aug 21, 2020
5.735
5.833
5.608
5.696
8,256,522
-0.21(-3.49%)
Aug 20, 2020
5.745
5.961
5.686
5.902
7,838,357
+0.13(+2.21%)
Aug 19, 2020
5.961
6.029
5.745
5.774
10,516,537
-0.27(-4.54%)
Aug 18, 2020
6.363
6.372
5.921
6.049
10,923,272
-0.19(-3.10%)
Aug 17, 2020
6.174
6.380
6.096
6.243
12,871,476
+0.32(+5.46%)
Aug 14, 2020
5.900
6.017
5.723
5.919
9,780,898
-0.07(-1.15%)
Aug 13, 2020
5.645
6.047
5.537
5.988
16,518,000
+0.46(+8.33%)
Aug 12, 2020
5.635
5.782
5.498
5.527
11,362,436
+0.01(+0.18%)
Aug 11, 2020
5.664
5.841
5.449
5.517
18,750,052
-0.59(-9.63%)
Aug 10, 2020
6.037
6.419
6.037
6.105
12,640,718
+0.11(+1.80%)
Aug 07, 2020
6.399
6.419
5.713
5.998
18,473,522
-0.52(-7.97%)
Aug 06, 2020
6.350
6.654
6.164
6.517
20,390,964
+0.23(+3.58%)
Aug 05, 2020
6.164
6.517
6.115
6.292
19,793,472
+0.36(+6.12%)
Aug 04, 2020
5.468
5.968
5.410
5.929
16,834,890
+0.45(+8.23%)
Aug 03, 2020
5.439
5.508
5.204
5.478
11,831,600
+0.07(+1.27%)
Jul 31, 2020
5.361
5.419
5.214
5.410
11,491,627
+0.17(+3.18%)
Jul 30, 2020
5.106
5.341
5.086
5.243
13,334,644
-0.17(-3.08%)
Jul 29, 2020
5.390
5.517
5.184
5.410
12,990,061
+0.06(+1.10%)
Jul 28, 2020
5.312
5.527
5.223
5.351
12,098,288
-0.05(-0.91%)
Jul 27, 2020
5.390
5.566
5.233
5.400
17,536,110
+0.30(+5.96%)
Jul 24, 2020
5.047
5.243
4.969
5.096
13,891,341
+0.07(+1.36%)
Jul 23, 2020
5.076
5.233
4.861
5.027
22,188,530
-0.20(-3.75%)
Jul 22, 2020
4.920
5.351
4.802
5.223
23,350,194
+0.34(+7.03%)
Jul 21, 2020
5.018
5.155
4.802
4.880
19,515,938
+0.14(+2.89%)
Jul 20, 2020
4.577
4.782
4.488
4.743
15,059,179
+0.26(+5.91%)
Jul 17, 2020
4.312
4.523
4.253
4.479
14,842,369
+0.32(+7.78%)
Jul 16, 2020
4.263
4.322
4.057
4.155
8,644,336
-0.18(-4.07%)
Jul 15, 2020
4.155
4.341
3.979
4.332
13,126,072
+0.19(+4.49%)
Jul 14, 2020
3.734
4.145
3.695
4.145
12,716,610
+0.39(+10.44%)
Jul 13, 2020
4.145
4.145
3.744
3.753
16,091,218
-0.19(-4.73%)
Jul 10, 2020
3.753
3.949
3.753
3.940
15,237,577
+0.23(+6.07%)
Jul 09, 2020
3.636
3.881
3.557
3.714
17,969,260
+0.19(+5.28%)
Jul 08, 2020
3.440
3.557
3.371
3.528
14,565,963
+0.21(+6.19%)
Jul 07, 2020
3.126
3.381
3.126
3.322
11,004,895
+0.12(+3.67%)
Jul 06, 2020
3.254
3.283
3.126
3.205
7,835,638
+0.08(+2.51%)
Jul 02, 2020
3.087
3.254
3.087
3.126
8,215,987
-0.03(-0.93%)
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
.