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
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2017
5.187
5.313
5.158
5.275
7,830,905
+0.12(+2.25%)
Apr 27, 2017
5.323
5.323
5.110
5.158
7,959,395
-0.17(-3.27%)
Apr 26, 2017
5.120
5.371
5.115
5.333
9,576,513
+0.18(+3.57%)
Apr 25, 2017
5.255
5.333
5.013
5.149
11,066,871
-0.17(-3.27%)
Apr 24, 2017
5.197
5.371
5.178
5.323
6,926,687
+0.03(+0.55%)
Apr 21, 2017
5.381
5.400
5.275
5.294
6,906,971
-0.09(-1.62%)
Apr 20, 2017
5.342
5.400
5.255
5.381
8,044,652
+0.04(+0.72%)
Apr 19, 2017
5.584
5.594
5.246
5.342
12,011,930
-0.31(-5.48%)
Apr 18, 2017
5.623
5.671
5.478
5.652
7,172,711
+0.03(+0.52%)
Apr 17, 2017
5.807
5.836
5.565
5.623
8,327,458
-0.18(-3.17%)
Apr 13, 2017
5.623
5.971
5.623
5.807
16,088,521
+0.35(+6.38%)
Apr 12, 2017
5.439
5.478
5.275
5.458
6,518,171
+0.01(+0.18%)
Apr 11, 2017
5.275
5.507
5.246
5.449
6,597,701
+0.25(+4.84%)
Apr 10, 2017
5.187
5.250
5.129
5.197
3,860,990
-0.03(-0.56%)
Apr 07, 2017
5.304
5.366
5.197
5.226
5,335,493
+0.00(+0.00%)
Apr 06, 2017
5.178
5.275
5.139
5.226
4,633,900
+0.02(+0.37%)
Apr 05, 2017
5.168
5.241
5.129
5.207
4,760,483
-0.02(-0.37%)
Apr 04, 2017
5.207
5.265
5.187
5.226
4,258,618
+0.07(+1.31%)
Apr 03, 2017
5.129
5.207
5.100
5.158
4,782,027
+0.04(+0.76%)
Mar 31, 2017
5.004
5.168
4.984
5.120
5,823,041
+0.10(+1.93%)
Mar 30, 2017
4.955
5.035
4.955
5.023
3,313,536
+0.01(+0.19%)
Mar 29, 2017
4.984
5.081
4.965
5.013
3,017,556
+0.01(+0.19%)
Mar 28, 2017
5.042
5.091
4.926
5.004
4,129,569
-0.04(-0.77%)
Mar 27, 2017
5.013
5.076
4.887
5.042
4,884,195
+0.15(+2.96%)
Mar 24, 2017
4.907
5.028
4.887
4.897
4,334,152
-0.02(-0.39%)
Mar 23, 2017
5.023
5.050
4.849
4.916
5,425,767
-0.08(-1.55%)
Mar 22, 2017
4.994
5.062
4.916
4.994
6,306,251
+0.02(+0.39%)
Mar 21, 2017
4.955
5.062
4.907
4.975
8,137,956
+0.03(+0.59%)
Mar 20, 2017
4.887
4.955
4.820
4.945
4,318,976
+0.07(+1.39%)
Mar 17, 2017
4.887
4.965
4.800
4.878
9,253,160
-0.02(-0.40%)
Mar 16, 2017
5.071
5.096
4.810
4.897
7,288,147
-0.01(-0.20%)
Mar 15, 2017
4.597
4.955
4.554
4.907
8,785,444
+0.40(+8.80%)
Mar 14, 2017
4.723
4.771
4.462
4.510
8,342,262
-0.23(-4.90%)
Mar 13, 2017
4.805
4.675
4.742
6,066,360
+0.06(+1.24%)
Mar 10, 2017
4.597
4.752
4.568
4.684
7,055,478
+0.12(+2.54%)
Mar 09, 2017
4.645
4.723
4.549
4.568
5,272,020
-0.09(-1.87%)
Mar 08, 2017
4.694
4.762
4.645
4.655
5,764,601
-0.12(-2.43%)
Mar 07, 2017
4.791
4.897
4.704
4.771
5,995,048
-0.07(-1.40%)
Mar 06, 2017
5.071
5.081
4.781
4.839
7,950,052
-0.25(-4.94%)
Mar 03, 2017
5.004
5.129
4.887
5.091
8,893,771
+0.10(+1.94%)
Mar 02, 2017
5.265
5.342
4.984
4.994
9,324,953
-0.42(-7.82%)
Mar 01, 2017
5.321
5.456
5.253
5.417
7,997,775
+0.02(+0.36%)
Feb 28, 2017
5.475
5.562
5.292
5.398
9,709,436
+0.00(+0.00%)
Feb 27, 2017
5.669
5.872
5.359
5.398
11,047,412
-0.31(-5.42%)
Feb 24, 2017
6.007
6.056
5.669
5.707
8,840,244
-0.16(-2.80%)
Feb 23, 2017
6.288
6.336
5.819
5.872
11,685,567
-0.28(-4.56%)
Feb 22, 2017
6.336
6.404
6.104
6.152
8,263,144
-0.24(-3.78%)
Feb 21, 2017
6.249
6.501
6.201
6.394
6,169,451
+0.03(+0.46%)
Feb 17, 2017
6.365
6.365
6.365
0
+0.01(+0.15%)
Feb 16, 2017
6.269
6.423
6.269
6.356
5,457,568
+0.12(+1.86%)
Feb 15, 2017
6.211
6.288
6.152
6.240
6,254,434
-0.08(-1.23%)
Feb 14, 2017
6.346
6.365
6.182
6.317
5,767,846
+0.04(+0.62%)
Feb 13, 2017
6.327
6.423
6.269
6.278
4,154,566
-0.09(-1.37%)
Feb 10, 2017
6.211
6.394
6.172
6.365
5,134,095
+0.09(+1.39%)
Feb 09, 2017
6.491
6.520
6.191
6.278
7,725,398
-0.20(-3.13%)
Feb 08, 2017
6.462
6.559
6.414
6.481
4,974,578
+0.10(+1.52%)
Feb 07, 2017
6.452
6.559
6.356
6.385
5,927,694
-0.12(-1.79%)
Feb 06, 2017
6.385
6.530
6.336
6.501
6,031,495
+0.17(+2.75%)
Feb 03, 2017
6.240
6.375
6.230
6.327
3,936,529
+0.06(+0.93%)
Feb 02, 2017
6.356
6.404
6.240
6.269
5,268,324
-0.01(-0.15%)
Feb 01, 2017
6.143
6.278
6.075
6.278
7,768,113
+0.05(+0.78%)
Jan 31, 2017
6.240
6.254
6.152
6.230
7,250,923
+0.15(+2.38%)
Jan 30, 2017
6.201
6.249
6.061
6.085
6,822,778
-0.05(-0.79%)
Jan 27, 2017
5.920
6.143
5.911
6.133
5,172,656
+0.20(+3.43%)
Jan 26, 2017
5.959
6.036
5.901
5.930
6,480,731
-0.16(-2.70%)
Jan 25, 2017
5.949
6.133
5.906
6.094
7,355,232
-0.03(-0.47%)
Jan 24, 2017
6.211
6.414
6.065
6.123
11,336,057
-0.12(-1.86%)
Jan 23, 2017
6.007
6.259
5.949
6.240
8,885,170
+0.30(+5.05%)
Jan 20, 2017
5.824
5.969
5.804
5.940
6,325,699
+0.10(+1.66%)
Jan 19, 2017
5.746
5.925
5.737
5.843
5,342,590
-0.02(-0.33%)
Jan 18, 2017
5.891
5.993
5.785
5.862
6,502,704
-0.03(-0.49%)
Jan 17, 2017
5.969
5.988
5.862
5.891
6,895,043
+0.12(+2.01%)
Jan 13, 2017
5.775
5.775
5.775
0
+0.15(+2.75%)
Jan 12, 2017
5.756
5.824
5.572
5.620
7,738,852
+0.02(+0.35%)
Jan 11, 2017
5.611
5.707
5.456
5.601
7,591,707
-0.03(-0.52%)
Jan 10, 2017
5.533
5.727
5.533
5.630
8,215,355
+0.15(+2.83%)
Jan 09, 2017
5.582
5.640
5.437
5.475
6,806,513
-0.01(-0.18%)
Jan 06, 2017
5.562
5.659
5.398
5.485
8,372,586
-0.15(-2.74%)
Jan 05, 2017
5.466
5.785
5.437
5.640
10,062,757
+0.25(+4.67%)
Jan 04, 2017
5.388
5.427
5.263
5.388
9,868,553
+0.07(+1.27%)
Jan 03, 2017
5.127
5.330
5.088
5.321
10,308,590
+0.25(+4.96%)
Dec 30, 2016
5.069
5.069
5.069
0
-0.24(-4.55%)
Dec 29, 2016
5.146
5.311
5.117
5.311
12,327,260
+0.22(+4.37%)
Dec 28, 2016
5.175
5.177
5.064
5.088
10,295,092
-0.08(-1.50%)
Dec 27, 2016
5.214
5.214
5.050
5.166
12,731,585
+0.08(+1.52%)
Dec 23, 2016
5.088
5.088
5.088
0
+0.13(+2.53%)
Dec 22, 2016
5.069
5.195
4.948
4.963
11,867,291
-0.15(-2.84%)
Dec 21, 2016
5.175
5.204
5.050
5.108
11,369,456
-0.05(-0.94%)
Dec 20, 2016
5.146
5.204
4.972
5.156
20,570,212
-0.14(-2.56%)
Dec 19, 2016
5.195
5.340
5.146
5.292
17,897,724
+0.08(+1.48%)
Dec 16, 2016
5.282
5.379
5.127
5.214
26,155,604
-0.03(-0.55%)
Dec 15, 2016
5.437
5.485
5.137
5.243
23,175,014
-0.44(-7.82%)
Dec 14, 2016
6.007
6.075
5.669
5.688
14,877,783
-0.24(-4.08%)
Dec 13, 2016
5.843
5.975
5.766
5.930
15,152,434
+0.08(+1.32%)
Dec 12, 2016
5.862
6.007
5.814
5.853
11,564,978
+0.07(+1.17%)
Dec 09, 2016
6.046
6.104
5.688
5.785
21,932,478
-0.33(-5.38%)
Dec 08, 2016
6.201
6.220
6.027
6.114
11,983,217
-0.08(-1.25%)
Dec 07, 2016
6.336
6.404
6.123
6.191
12,640,039
+0.13(+2.07%)
Dec 06, 2016
6.288
6.443
5.998
6.065
17,079,646
-0.22(-3.54%)
Dec 05, 2016
6.056
6.405
5.988
6.288
15,798,342
+0.14(+2.20%)
Dec 02, 2016
5.872
6.191
5.833
6.152
15,211,061
+0.32(+5.47%)
Dec 01, 2016
5.814
5.978
5.659
5.833
14,816,163
-0.05(-0.82%)
Nov 30, 2016
5.959
5.995
5.698
5.882
18,191,052
-0.15(-2.56%)
Nov 29, 2016
5.804
6.104
5.717
6.036
15,851,141
+0.08(+1.30%)
Nov 28, 2016
5.978
5.998
5.775
5.959
17,226,062
+0.13(+2.16%)
Nov 25, 2016
5.746
5.920
5.678
5.833
9,330,647
+0.12(+2.03%)
Nov 23, 2016
5.717
5.717
5.717
0
-0.34(-5.59%)
Nov 22, 2016
6.036
6.094
5.790
6.056
15,270,702
+0.12(+1.95%)
Nov 21, 2016
5.824
6.046
5.814
5.940
12,726,706
+0.19(+3.37%)
Nov 18, 2016
5.727
5.862
5.630
5.746
14,464,918
-0.05(-0.83%)
Nov 17, 2016
5.940
6.065
5.678
5.795
9,681,335
-0.12(-2.08%)
Nov 16, 2016
6.082
6.102
5.676
5.918
9,981,125
-0.18(-3.01%)
Nov 15, 2016
5.676
6.131
5.676
6.102
10,273,506
+0.35(+6.05%)
Nov 14, 2016
5.696
5.918
5.463
5.754
13,476,629
-0.08(-1.33%)
Nov 11, 2016
6.218
6.314
5.734
5.831
12,130,626
-0.30(-4.89%)
Nov 10, 2016
6.846
6.846
6.082
6.131
16,876,296
-0.87(-12.43%)
Nov 09, 2016
7.194
7.388
6.914
7.001
22,803,194
+0.07(+0.98%)
Nov 08, 2016
6.382
7.107
6.353
6.933
33,670,516
+0.53(+8.31%)
Nov 07, 2016
6.053
6.450
5.995
6.401
23,002,208
+0.15(+2.48%)
Nov 04, 2016
6.044
6.266
6.044
6.247
14,303,957
+0.16(+2.70%)
Nov 03, 2016
5.870
6.111
5.841
6.082
7,939,935
+0.15(+2.44%)
Nov 02, 2016
6.179
6.266
5.850
5.937
12,851,669
-0.11(-1.76%)
Nov 01, 2016
6.005
6.189
5.966
6.044
9,685,823
+0.25(+4.34%)
Oct 31, 2016
5.608
5.802
5.555
5.792
6,617,229
+0.17(+3.10%)
Oct 28, 2016
5.541
5.734
5.512
5.618
6,494,543
+0.05(+0.87%)
Oct 27, 2016
5.628
5.715
5.454
5.570
6,957,913
-0.06(-1.03%)
Oct 26, 2016
5.763
5.792
5.531
5.628
6,121,101
-0.15(-2.51%)
Oct 25, 2016
5.744
5.899
5.637
5.773
8,607,764
+0.19(+3.47%)
Oct 24, 2016
5.783
5.850
5.444
5.579
8,131,879
-0.14(-2.37%)
Oct 21, 2016
5.715
5.812
5.676
5.715
5,314,314
-0.06(-1.01%)
Oct 20, 2016
5.870
5.899
5.686
5.773
7,043,276
-0.09(-1.49%)
Oct 19, 2016
5.841
5.986
5.763
5.860
9,977,450
+0.13(+2.19%)
Oct 18, 2016
5.570
5.783
5.492
5.734
8,920,196
+0.32(+5.89%)
Oct 17, 2016
5.086
5.444
5.086
5.415
8,195,659
+0.35(+6.87%)
Oct 14, 2016
5.009
5.154
4.965
5.067
6,819,409
-0.02(-0.38%)
Oct 13, 2016
5.067
5.212
4.990
5.086
5,561,825
+0.02(+0.38%)
Oct 12, 2016
4.970
5.120
4.932
5.067
6,997,217
+0.12(+2.34%)
Oct 11, 2016
4.970
5.096
4.932
4.951
6,476,345
-0.15(-2.85%)
Oct 10, 2016
5.144
5.251
5.086
5.096
6,551,177
+0.03(+0.57%)
Oct 07, 2016
5.115
5.231
4.965
5.067
10,332,883
+0.07(+1.35%)
Oct 06, 2016
4.835
5.081
4.767
4.999
10,678,328
-0.01(-0.19%)
Oct 05, 2016
5.125
5.125
4.854
5.009
8,274,671
+0.03(+0.58%)
Oct 04, 2016
5.280
5.289
4.912
4.980
13,090,803
-0.48(-8.85%)
Oct 03, 2016
5.502
5.579
5.386
5.463
5,315,019
-0.05(-0.88%)
Sep 30, 2016
5.686
5.734
5.502
5.512
8,621,605
-0.05(-0.87%)
Sep 29, 2016
5.531
5.686
5.492
5.560
10,435,868
-0.07(-1.20%)
Sep 28, 2016
5.444
5.705
5.347
5.628
10,238,390
+0.21(+3.93%)
Sep 27, 2016
5.589
5.589
5.270
5.415
12,225,713
-0.21(-3.78%)
Sep 26, 2016
5.754
5.879
5.628
5.628
6,891,597
-0.17(-3.00%)
Sep 23, 2016
5.899
5.995
5.725
5.802
7,792,280
-0.15(-2.60%)
Sep 22, 2016
5.937
6.174
5.841
5.957
13,523,619
+0.09(+1.48%)
Sep 21, 2016
5.560
5.894
5.555
5.870
14,308,647
+0.39(+7.05%)
Sep 20, 2016
5.367
5.492
5.347
5.483
7,331,782
+0.08(+1.43%)
Sep 19, 2016
5.415
5.512
5.347
5.405
10,670,052
+0.08(+1.45%)
Sep 16, 2016
5.309
5.531
5.299
5.328
75,755,688
-0.06(-1.08%)
Sep 15, 2016
5.193
5.463
5.038
5.386
16,563,979
+0.21(+4.11%)
Sep 14, 2016
5.309
5.425
5.115
5.173
14,299,538
-0.05(-0.93%)
Sep 13, 2016
5.579
5.579
5.096
5.222
19,366,728
-0.38(-6.74%)
Sep 12, 2016
5.347
5.628
5.280
5.599
15,133,845
+0.12(+2.12%)
Sep 09, 2016
5.947
5.947
5.425
5.483
13,011,836
-0.55(-9.13%)
Sep 08, 2016
6.092
6.198
5.966
6.034
8,725,936
-0.06(-0.95%)
Sep 07, 2016
6.111
6.111
5.879
6.092
11,746,172
+0.00(+0.00%)
Sep 06, 2016
5.937
6.102
5.850
6.092
13,219,043
+0.38(+6.60%)
Sep 02, 2016
5.754
5.715
5.715
5.715
12,549,610
+0.19(+3.50%)
Sep 01, 2016
5.386
5.541
5.299
5.521
10,725,771
+0.13(+2.33%)
Aug 31, 2016
5.357
5.463
5.260
5.396
10,483,361
+0.03(+0.54%)
Aug 30, 2016
5.608
5.686
5.270
5.367
10,539,488
-0.29(-5.13%)
Aug 29, 2016
5.502
5.739
5.463
5.657
7,515,912
+0.11(+1.92%)
Aug 26, 2016
5.676
5.836
5.434
5.550
20,636,526
-0.02(-0.35%)
Aug 25, 2016
5.299
5.657
5.164
5.570
16,550,113
+0.24(+4.54%)
Aug 24, 2016
6.044
6.048
5.196
5.328
22,949,788
-0.79(-12.95%)
Aug 23, 2016
6.401
6.430
6.102
6.121
12,230,350
-0.26(-4.09%)
Aug 22, 2016
6.382
6.421
6.131
6.382
10,203,703
-0.15(-2.37%)
Aug 19, 2016
6.721
6.750
6.517
6.537
13,341,503
-0.34(-4.89%)
Aug 18, 2016
6.853
6.902
6.718
6.873
8,382,432
+0.11(+1.57%)
Aug 17, 2016
6.766
6.858
6.505
6.766
10,854,005
-0.05(-0.71%)
Aug 16, 2016
6.882
6.931
6.776
6.815
7,371,758
-0.03(-0.42%)
Aug 15, 2016
6.766
6.931
6.728
6.844
8,407,367
+0.09(+1.29%)
Aug 12, 2016
6.882
6.911
6.699
6.757
7,642,563
-0.09(-1.27%)
Aug 11, 2016
6.892
7.018
6.795
6.844
10,380,708
-0.06(-0.84%)
Aug 10, 2016
6.940
7.008
6.766
6.902
10,679,275
+0.14(+2.00%)
Aug 09, 2016
6.660
6.858
6.641
6.766
12,361,874
+0.21(+3.24%)
Aug 08, 2016
6.389
6.670
6.341
6.554
9,157,910
+0.27(+4.31%)
Aug 05, 2016
6.157
6.331
6.051
6.283
7,949,647
-0.11(-1.66%)
Aug 04, 2016
6.399
6.418
6.235
6.389
8,998,242
+0.15(+2.48%)
Aug 03, 2016
6.235
6.259
5.877
6.235
8,572,165
-0.10(-1.53%)
Aug 02, 2016
6.476
6.505
6.245
6.331
10,110,949
-0.05(-0.76%)
Aug 01, 2016
6.351
6.380
6.177
6.380
10,346,343
+0.11(+1.69%)
Jul 29, 2016
6.215
6.341
6.090
6.273
9,276,239
+0.18(+3.02%)
Jul 28, 2016
6.012
6.167
5.911
6.090
8,941,342
+0.12(+1.94%)
Jul 27, 2016
5.780
6.061
5.665
5.974
12,909,295
+0.26(+4.57%)
Jul 26, 2016
5.587
5.752
5.544
5.713
6,203,057
+0.19(+3.50%)
Jul 25, 2016
5.742
5.742
5.471
5.519
11,140,455
-0.30(-5.15%)
Jul 22, 2016
5.761
5.872
5.674
5.819
6,955,885
-0.02(-0.33%)
Jul 21, 2016
5.548
5.906
5.510
5.838
11,316,768
+0.35(+6.34%)
Jul 20, 2016
5.761
5.780
5.452
5.490
17,308,326
-0.45(-7.64%)
Jul 19, 2016
5.993
6.061
5.916
5.945
5,859,319
-0.08(-1.28%)
Jul 18, 2016
5.935
6.022
5.896
6.022
8,047,754
+0.03(+0.48%)
Jul 15, 2016
5.983
6.080
5.954
5.993
7,161,762
-0.03(-0.48%)
Jul 14, 2016
5.867
6.090
5.780
6.022
8,940,902
-0.01(-0.16%)
Jul 13, 2016
5.742
6.128
5.742
6.032
10,638,809
+0.41(+7.22%)
Jul 12, 2016
5.809
5.867
5.616
5.626
11,951,973
-0.22(-3.80%)
Jul 11, 2016
5.809
5.945
5.727
5.848
10,460,271
+0.00(+0.00%)
Jul 08, 2016
5.462
5.877
5.471
5.848
9,556,393
+0.38(+6.89%)
Jul 07, 2016
5.462
5.490
5.249
5.471
9,833,254
-0.10(-1.74%)
Jul 06, 2016
5.433
5.577
5.375
5.568
9,061,105
+0.23(+4.35%)
Jul 05, 2016
5.375
5.375
5.152
5.336
14,393,421
+0.08(+1.47%)
Jul 01, 2016
5.027
5.259
5.259
5.259
8,987,645
+0.33(+6.67%)
Jun 30, 2016
4.824
4.935
4.737
4.930
9,874,825
+0.15(+3.24%)
Jun 29, 2016
4.630
4.824
4.611
4.775
8,093,027
+0.22(+4.88%)
Jun 28, 2016
4.495
4.669
4.466
4.553
5,987,275
-0.01(-0.21%)
Jun 27, 2016
4.601
4.708
4.447
4.563
12,451,026
+0.00(+0.00%)
Jun 24, 2016
4.669
4.688
4.524
4.563
14,324,459
+0.06(+1.29%)
Jun 23, 2016
4.427
4.559
4.408
4.505
7,212,017
+0.03(+0.65%)
Jun 22, 2016
4.485
4.534
4.393
4.476
7,334,565
+0.04(+0.87%)
Jun 21, 2016
4.418
4.485
4.379
4.437
7,935,884
-0.06(-1.29%)
Jun 20, 2016
4.224
4.543
4.205
4.495
8,871,939
+0.14(+3.33%)
Jun 17, 2016
4.331
4.432
4.253
4.350
28,664,600
+0.07(+1.58%)
Jun 16, 2016
4.563
4.563
4.177
4.282
10,781,477
-0.12(-2.64%)
Jun 15, 2016
4.157
4.456
4.147
4.398
9,825,815
+0.22(+5.32%)
Jun 14, 2016
4.350
4.360
4.041
4.176
11,869,844
-0.17(-4.00%)
Jun 13, 2016
4.456
4.476
4.253
4.350
10,087,160
+0.01(+0.22%)
Jun 10, 2016
4.543
4.592
4.331
4.340
9,173,616
-0.16(-3.65%)
Jun 09, 2016
4.495
4.563
4.408
4.505
12,324,822
+0.02(+0.43%)
Jun 08, 2016
4.495
4.582
4.447
4.485
11,857,592
+0.23(+5.45%)
Jun 07, 2016
4.224
4.355
4.215
4.253
5,885,423
-0.06(-1.35%)
Jun 06, 2016
4.302
4.331
4.176
4.311
9,227,804
+0.02(+0.45%)
Jun 03, 2016
4.002
4.311
3.992
4.292
11,845,814
+0.46(+12.12%)
Jun 02, 2016
3.847
3.915
3.770
3.828
6,969,680
-0.02(-0.50%)
Jun 01, 2016
3.905
3.973
3.770
3.847
8,920,369
-0.08(-1.97%)
May 31, 2016
3.789
3.963
3.716
3.925
7,972,037
+0.14(+3.84%)
May 27, 2016
3.867
3.780
3.780
3.780
7,783,368
-0.14(-3.69%)
May 26, 2016
4.041
4.118
3.886
3.925
7,743,719
-0.03(-0.73%)
May 25, 2016
3.770
4.002
3.702
3.954
10,619,142
+0.21(+5.68%)
May 24, 2016
3.934
3.992
3.722
3.741
12,224,793
-0.36(-8.73%)
May 23, 2016
4.021
4.186
3.954
4.099
6,277,077
+0.00(+0.06%)
May 20, 2016
4.048
4.106
3.971
4.096
6,260,988
+0.09(+2.17%)
May 19, 2016
3.845
4.057
3.768
4.009
7,611,403
+0.03(+0.73%)
May 18, 2016
4.386
4.425
3.922
3.980
12,494,787
-0.44(-10.04%)
May 17, 2016
4.289
4.569
4.241
4.425
12,061,699
+0.15(+3.62%)
May 16, 2016
4.367
4.405
4.183
4.270
8,597,239
+0.06(+1.38%)
May 13, 2016
4.164
4.367
4.135
4.212
11,185,046
+0.08(+1.87%)
May 12, 2016
4.135
4.270
4.096
4.135
10,582,024
-0.01(-0.23%)
May 11, 2016
4.106
4.183
3.971
4.144
10,684,710
+0.13(+3.13%)
May 10, 2016
3.835
4.053
3.787
4.019
9,167,779
+0.18(+4.79%)
May 09, 2016
4.000
4.000
3.826
3.835
11,313,663
-0.31(-7.46%)
May 06, 2016
4.000
4.154
3.951
4.144
14,495,877
+0.25(+6.45%)
May 05, 2016
3.903
4.106
3.864
3.893
16,967,710
+0.14(+3.87%)
May 04, 2016
3.816
4.009
3.710
3.748
10,523,920
-0.16(-4.20%)
May 03, 2016
4.067
4.086
3.768
3.913
12,810,906
-0.16(-4.03%)
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
.