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
)
5.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2020
1.734
1.793
1.646
1.656
8,847,612
-0.13(-7.14%)
Mar 31, 2020
1.861
1.935
1.734
1.783
8,091,962
-0.03(-1.62%)
Mar 30, 2020
1.871
2.038
1.773
1.812
8,218,311
-0.07(-3.65%)
Mar 27, 2020
2.057
2.106
1.861
1.881
7,063,128
-0.25(-11.93%)
Mar 26, 2020
2.302
2.474
2.057
2.136
11,553,555
-0.09(-3.96%)
Mar 25, 2020
2.008
2.292
1.881
2.224
10,953,999
+0.20(+9.66%)
Mar 24, 2020
1.969
2.096
1.822
2.028
14,177,226
+0.24(+13.11%)
Mar 23, 2020
1.783
1.832
1.636
1.793
10,246,934
+0.17(+10.24%)
Mar 20, 2020
1.861
1.861
1.567
1.626
15,413,181
-0.12(-6.74%)
Mar 19, 2020
1.636
2.057
1.411
1.744
14,946,195
+0.17(+10.56%)
Mar 18, 2020
1.940
2.165
1.518
1.577
11,820,109
-0.50(-24.06%)
Mar 17, 2020
1.665
2.155
1.646
2.077
19,411,488
+0.41(+24.71%)
Mar 16, 2020
1.489
1.763
1.371
1.665
13,077,644
+0.01(+0.59%)
Mar 13, 2020
1.734
1.822
1.616
1.656
13,052,987
+0.00(+0.00%)
Mar 12, 2020
1.851
1.908
1.636
1.656
12,272,472
-0.34(-17.16%)
Mar 11, 2020
2.165
2.194
1.959
1.998
11,085,933
-0.24(-10.53%)
Mar 10, 2020
2.283
2.283
2.038
2.234
9,808,728
+0.03(+1.33%)
Mar 09, 2020
2.341
2.478
2.165
2.204
7,813,206
-0.38(-14.77%)
Mar 06, 2020
2.684
2.694
2.488
2.586
8,356,382
-0.12(-4.35%)
Mar 05, 2020
2.753
2.782
2.635
2.704
7,045,260
-0.03(-0.99%)
Mar 04, 2020
2.770
2.799
2.564
2.731
9,790,484
+0.01(+0.36%)
Mar 03, 2020
2.799
2.897
2.574
2.721
14,230,333
-0.05(-1.77%)
Mar 02, 2020
2.672
2.770
2.555
2.770
6,745,009
+0.19(+7.20%)
Feb 28, 2020
2.496
2.603
2.329
2.584
12,683,591
-0.18(-6.38%)
Feb 27, 2020
3.015
3.024
2.692
2.760
14,999,314
-0.23(-7.84%)
Feb 26, 2020
2.946
3.034
2.868
2.995
7,606,796
+0.03(+0.99%)
Feb 25, 2020
3.024
3.122
2.936
2.966
12,890,222
-0.08(-2.57%)
Feb 24, 2020
3.328
3.338
2.995
3.044
9,014,095
-0.18(-5.47%)
Feb 21, 2020
3.249
3.279
3.181
3.220
9,337,775
+0.04(+1.23%)
Feb 20, 2020
3.249
3.298
3.093
3.181
8,530,606
-0.07(-2.11%)
Feb 19, 2020
3.191
3.289
3.122
3.249
10,602,857
+0.09(+2.79%)
Feb 18, 2020
2.926
3.191
2.917
3.161
15,329,008
+0.30(+10.62%)
Feb 14, 2020
2.917
2.956
2.829
2.858
6,300,518
-0.04(-1.35%)
Feb 13, 2020
2.897
3.005
2.887
2.897
6,464,642
+0.05(+1.72%)
Feb 12, 2020
3.083
3.093
2.838
2.848
11,728,504
-0.23(-7.62%)
Feb 11, 2020
3.112
3.171
3.054
3.083
6,611,334
-0.01(-0.32%)
Feb 10, 2020
3.377
3.377
3.073
3.093
10,578,503
-0.26(-7.87%)
Feb 07, 2020
3.308
3.396
3.298
3.357
10,608,893
+0.00(+0.00%)
Feb 06, 2020
3.073
3.367
3.024
3.357
18,225,104
+0.34(+11.36%)
Feb 05, 2020
2.838
3.024
2.838
3.015
7,411,598
+0.16(+5.48%)
Feb 04, 2020
2.897
2.907
2.809
2.858
9,214,571
-0.07(-2.34%)
Feb 03, 2020
2.956
2.985
2.858
2.926
8,408,679
-0.04(-1.32%)
Jan 31, 2020
2.917
3.005
2.907
2.966
6,404,733
+0.05(+1.68%)
Jan 30, 2020
3.024
3.024
2.907
2.917
9,601,252
-0.07(-2.30%)
Jan 29, 2020
2.770
3.024
2.760
2.985
8,623,702
+0.17(+5.90%)
Jan 28, 2020
3.063
3.073
2.809
2.819
11,841,267
-0.29(-9.43%)
Jan 27, 2020
3.161
3.171
3.049
3.112
9,494,898
-0.01(-0.31%)
Jan 24, 2020
3.073
3.142
3.035
3.122
5,479,262
+0.05(+1.59%)
Jan 23, 2020
3.073
3.132
3.034
3.073
5,051,907
+0.01(+0.32%)
Jan 22, 2020
3.073
3.112
3.044
3.063
3,995,056
+0.01(+0.32%)
Jan 21, 2020
2.975
3.083
2.941
3.054
9,275,015
+0.02(+0.64%)
Jan 17, 2020
3.161
3.166
3.015
3.034
6,712,270
-0.13(-4.02%)
Jan 16, 2020
3.112
3.181
3.083
3.161
5,154,909
-0.01(-0.31%)
Jan 15, 2020
3.103
3.181
3.044
3.171
10,265,887
+0.10(+3.18%)
Jan 14, 2020
2.926
3.122
2.917
3.073
11,676,697
+0.09(+2.95%)
Jan 13, 2020
3.015
3.034
2.936
2.985
8,073,410
-0.03(-0.97%)
Jan 10, 2020
3.034
3.078
2.975
3.015
10,680,720
+0.01(+0.33%)
Jan 09, 2020
3.122
3.161
2.995
3.005
10,858,756
-0.19(-5.83%)
Jan 08, 2020
3.396
3.406
3.181
3.191
9,905,167
-0.15(-4.40%)
Jan 07, 2020
3.240
3.396
3.161
3.338
18,389,022
+0.10(+3.02%)
Jan 06, 2020
3.357
3.357
3.142
3.240
11,748,743
-0.04(-1.19%)
Jan 03, 2020
3.426
3.435
3.240
3.279
12,025,503
-0.07(-2.05%)
Jan 02, 2020
3.377
3.386
3.279
3.347
6,992,651
+0.03(+0.88%)
Dec 31, 2019
3.338
3.377
3.298
3.318
6,508,335
+0.01(+0.30%)
Dec 30, 2019
3.269
3.406
3.249
3.308
10,160,542
+0.07(+2.11%)
Dec 27, 2019
3.338
3.357
3.220
3.240
9,134,351
-0.09(-2.65%)
Dec 26, 2019
3.367
3.435
3.279
3.328
12,852,345
+0.02(+0.59%)
Dec 24, 2019
3.259
3.377
3.240
3.308
7,535,875
+0.12(+3.68%)
Dec 23, 2019
2.956
3.249
2.956
3.191
13,928,641
+0.25(+8.67%)
Dec 20, 2019
3.005
3.024
2.897
2.936
21,628,312
-0.04(-1.32%)
Dec 19, 2019
3.054
3.063
2.946
2.975
10,299,789
-0.10(-3.18%)
Dec 18, 2019
2.975
3.083
2.936
3.073
6,982,012
+0.12(+3.97%)
Dec 17, 2019
2.917
3.005
2.897
2.956
7,353,369
-0.07(-2.27%)
Dec 16, 2019
3.015
3.034
2.975
3.024
8,120,156
+0.04(+1.31%)
Dec 13, 2019
2.868
3.034
2.868
2.985
11,019,929
+0.10(+3.39%)
Dec 12, 2019
2.838
2.897
2.740
2.887
11,469,395
+0.09(+3.15%)
Dec 11, 2019
2.760
2.809
2.711
2.799
8,310,249
+0.06(+2.14%)
Dec 10, 2019
2.721
2.750
2.701
2.740
5,050,490
+0.03(+1.08%)
Dec 09, 2019
2.750
2.780
2.677
2.711
7,682,720
-0.01(-0.36%)
Dec 06, 2019
2.760
2.809
2.623
2.721
12,228,109
-0.14(-4.79%)
Dec 05, 2019
2.731
2.926
2.721
2.858
11,260,896
+0.15(+5.42%)
Dec 04, 2019
2.682
2.731
2.613
2.711
9,590,569
+0.02(+0.73%)
Dec 03, 2019
2.496
2.711
2.496
2.692
13,958,961
+0.22(+8.70%)
Dec 02, 2019
2.417
2.506
2.408
2.476
7,786,068
+0.06(+2.43%)
Nov 29, 2019
2.339
2.476
2.329
2.417
6,742,512
+0.08(+3.35%)
Nov 27, 2019
2.310
2.339
2.232
2.339
7,894,089
-0.01(-0.42%)
Nov 26, 2019
2.329
2.369
2.290
2.349
7,216,186
+0.05(+2.13%)
Nov 25, 2019
2.280
2.369
2.280
2.300
6,615,627
+0.02(+0.86%)
Nov 22, 2019
2.320
2.354
2.271
2.280
7,558,966
-0.04(-1.69%)
Nov 21, 2019
2.408
2.432
2.310
2.320
7,145,914
-0.10(-3.95%)
Nov 20, 2019
2.415
2.464
2.396
2.415
7,958,720
+0.02(+0.82%)
Nov 19, 2019
2.396
2.474
2.386
2.396
9,548,863
+0.00(+0.00%)
Nov 18, 2019
2.308
2.415
2.298
2.396
6,892,174
+0.06(+2.51%)
Nov 15, 2019
2.298
2.405
2.298
2.337
9,149,742
-0.01(-0.42%)
Nov 14, 2019
2.376
2.430
2.317
2.347
7,848,070
-0.03(-1.23%)
Nov 13, 2019
2.415
2.435
2.366
2.376
9,043,760
+0.01(+0.41%)
Nov 12, 2019
2.386
2.396
2.268
2.366
11,312,188
-0.02(-0.82%)
Nov 11, 2019
2.288
2.405
2.259
2.386
9,423,764
+0.13(+5.63%)
Nov 08, 2019
2.131
2.298
2.112
2.259
8,027,579
+0.08(+3.59%)
Nov 07, 2019
2.210
2.259
2.004
2.180
13,435,396
-0.14(-5.91%)
Nov 06, 2019
2.249
2.347
2.220
2.317
10,642,153
+0.07(+3.04%)
Nov 05, 2019
2.190
2.278
2.141
2.249
9,176,799
-0.02(-0.86%)
Nov 04, 2019
2.298
2.342
2.180
2.268
8,755,166
-0.01(-0.43%)
Nov 01, 2019
2.259
2.283
2.200
2.278
5,381,004
+0.03(+1.30%)
Oct 31, 2019
2.190
2.268
2.171
2.249
9,834,398
+0.09(+4.07%)
Oct 30, 2019
2.102
2.200
2.073
2.161
8,885,422
+0.07(+3.27%)
Oct 29, 2019
2.014
2.112
2.004
2.092
7,071,028
+0.03(+1.42%)
Oct 28, 2019
2.073
2.073
1.995
2.063
5,292,704
+0.01(+0.48%)
Oct 25, 2019
2.024
2.102
1.990
2.053
10,570,345
+0.09(+4.48%)
Oct 24, 2019
1.975
1.995
1.956
1.965
9,335,151
+0.01(+0.50%)
Oct 23, 2019
1.956
1.985
1.926
1.956
5,876,552
+0.01(+0.50%)
Oct 22, 2019
1.926
1.956
1.877
1.946
3,674,974
+0.03(+1.53%)
Oct 21, 2019
1.965
1.975
1.887
1.916
3,776,758
-0.03(-1.51%)
Oct 18, 2019
1.946
1.990
1.861
1.946
5,422,323
-0.01(-0.50%)
Oct 17, 2019
1.819
1.965
1.809
1.956
5,593,090
+0.14(+7.53%)
Oct 16, 2019
1.789
1.858
1.780
1.819
5,207,583
+0.04(+2.20%)
Oct 15, 2019
1.819
1.843
1.740
1.780
6,205,439
-0.06(-3.19%)
Oct 14, 2019
1.877
1.892
1.819
1.838
4,353,755
-0.03(-1.57%)
Oct 11, 2019
1.916
1.916
1.848
1.868
8,012,033
-0.08(-4.02%)
Oct 10, 2019
1.926
1.956
1.848
1.946
9,240,009
+0.02(+1.01%)
Oct 09, 2019
1.985
1.985
1.916
1.926
8,449,341
-0.04(-1.99%)
Oct 08, 2019
1.926
1.995
1.926
1.965
10,323,392
+0.08(+4.15%)
Oct 07, 2019
1.858
1.926
1.848
1.887
4,894,397
+0.01(+0.52%)
Oct 04, 2019
1.828
1.877
1.804
1.877
4,498,778
+0.03(+1.59%)
Oct 03, 2019
1.877
1.907
1.838
1.848
6,764,347
-0.04(-2.07%)
Oct 02, 2019
1.848
1.897
1.789
1.887
8,991,994
+0.09(+4.89%)
Oct 01, 2019
1.740
1.848
1.711
1.799
6,393,235
+0.08(+4.55%)
Sep 30, 2019
1.858
1.868
1.701
1.721
9,112,511
-0.18(-9.28%)
Sep 27, 2019
1.809
1.946
1.780
1.897
6,855,198
+0.03(+1.57%)
Sep 26, 2019
1.956
1.956
1.819
1.868
11,311,571
-0.09(-4.50%)
Sep 25, 2019
2.014
2.034
1.897
1.956
8,769,795
-0.07(-3.38%)
Sep 24, 2019
2.004
2.044
1.941
2.024
10,637,842
+0.01(+0.49%)
Sep 23, 2019
2.004
2.053
1.956
2.014
13,405,896
+0.08(+4.04%)
Sep 20, 2019
1.848
1.946
1.828
1.936
9,802,054
+0.10(+5.32%)
Sep 19, 2019
1.848
1.887
1.828
1.838
5,530,484
-0.01(-0.53%)
Sep 18, 2019
1.907
1.926
1.789
1.848
10,115,267
-0.07(-3.57%)
Sep 17, 2019
1.916
1.956
1.868
1.916
5,844,035
+0.00(+0.00%)
Sep 16, 2019
1.819
1.946
1.780
1.916
10,805,950
+0.15(+8.29%)
Sep 13, 2019
1.907
1.946
1.760
1.770
9,379,657
-0.09(-4.74%)
Sep 12, 2019
1.995
2.039
1.838
1.858
12,407,669
-0.10(-5.00%)
Sep 11, 2019
1.897
1.985
1.858
1.956
9,426,375
+0.07(+3.63%)
Sep 10, 2019
1.701
1.907
1.701
1.887
9,066,228
+0.18(+10.29%)
Sep 09, 2019
1.780
1.799
1.692
1.711
9,761,604
-0.05(-2.78%)
Sep 06, 2019
1.780
1.858
1.750
1.760
13,315,513
-0.01(-0.55%)
Sep 05, 2019
1.858
1.858
1.770
1.770
14,734,751
-0.13(-6.70%)
Sep 04, 2019
1.858
1.946
1.848
1.897
14,546,350
+0.05(+2.65%)
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
.