Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.213 6.227 6.126 6.203 7,282,310 +0.14(+2.38%)
Jan 30, 2017 6.174 6.222 6.034 6.059 6,852,312 -0.05(-0.79%)
Jan 27, 2017 5.895 6.116 5.885 6.107 5,195,047 +0.20(+3.43%)
Jan 26, 2017 5.933 6.010 5.876 5.904 6,508,784 -0.16(-2.70%)
Jan 25, 2017 5.924 6.107 5.880 6.068 7,387,071 -0.03(-0.47%)
Jan 24, 2017 6.184 6.386 6.039 6.097 11,385,128 -0.12(-1.86%)
Jan 23, 2017 5.981 6.232 5.924 6.213 8,923,632 +0.30(+5.05%)
Jan 20, 2017 5.798 5.943 5.779 5.914 6,353,081 +0.10(+1.66%)
Jan 19, 2017 5.721 5.899 5.712 5.818 5,365,717 -0.02(-0.33%)
Jan 18, 2017 5.866 5.967 5.760 5.837 6,530,852 -0.03(-0.49%)
Jan 17, 2017 5.943 5.962 5.837 5.866 6,924,889 +0.12(+2.01%)
Jan 13, 2017 5.750 5.750 5.750 0 +0.15(+2.75%)
Jan 12, 2017 5.731 5.798 5.548 5.596 7,772,352 +0.02(+0.35%)
Jan 11, 2017 5.587 5.683 5.432 5.577 7,624,570 -0.03(-0.52%)
Jan 10, 2017 5.510 5.702 5.510 5.606 8,250,917 +0.15(+2.83%)
Jan 09, 2017 5.558 5.615 5.413 5.452 6,835,977 -0.01(-0.18%)
Jan 06, 2017 5.538 5.635 5.375 5.461 8,408,829 -0.15(-2.74%)
Jan 05, 2017 5.442 5.760 5.413 5.615 10,106,316 +0.25(+4.67%)
Jan 04, 2017 5.365 5.404 5.240 5.365 9,911,271 +0.07(+1.27%)
Jan 03, 2017 5.105 5.307 5.066 5.298 10,353,213 +0.25(+4.96%)
Dec 30, 2016 5.047 5.047 5.047 0 -0.24(-4.55%)
Dec 29, 2016 5.124 5.288 5.095 5.288 12,380,622 +0.22(+4.37%)
Dec 28, 2016 5.153 5.154 5.042 5.066 10,339,657 -0.08(-1.50%)
Dec 27, 2016 5.192 5.192 5.028 5.144 12,786,697 +0.08(+1.52%)
Dec 23, 2016 5.066 5.066 5.066 0 +0.13(+2.53%)
Dec 22, 2016 5.047 5.172 4.927 4.941 11,918,662 -0.14(-2.84%)
Dec 21, 2016 5.153 5.182 5.028 5.086 11,418,672 -0.05(-0.94%)
Dec 20, 2016 5.124 5.182 4.951 5.134 20,659,254 -0.13(-2.56%)
Dec 19, 2016 5.172 5.317 5.124 5.269 17,975,200 +0.08(+1.48%)
Dec 16, 2016 5.259 5.355 5.105 5.192 26,268,826 -0.03(-0.55%)
Dec 15, 2016 5.413 5.461 5.115 5.221 23,275,332 -0.44(-7.82%)
Dec 14, 2016 5.981 6.049 5.644 5.664 14,942,185 -0.24(-4.08%)
Dec 13, 2016 5.818 5.949 5.741 5.904 15,218,025 +0.08(+1.32%)
Dec 12, 2016 5.837 5.981 5.789 5.827 11,615,039 +0.07(+1.17%)
Dec 09, 2016 6.020 6.078 5.664 5.760 22,027,418 -0.33(-5.38%)
Dec 08, 2016 6.174 6.193 6.001 6.087 12,035,090 -0.08(-1.25%)
Dec 07, 2016 6.309 6.376 6.097 6.165 12,694,755 +0.13(+2.07%)
Dec 06, 2016 6.261 6.415 5.972 6.039 17,153,578 -0.22(-3.54%)
Dec 05, 2016 6.030 6.377 5.962 6.261 15,866,729 +0.13(+2.20%)
Dec 02, 2016 5.847 6.165 5.808 6.126 15,276,906 +0.32(+5.47%)
Dec 01, 2016 5.789 5.953 5.635 5.808 14,880,299 -0.05(-0.82%)
Nov 30, 2016 5.933 5.969 5.673 5.856 18,269,798 -0.15(-2.56%)
Nov 29, 2016 5.779 6.078 5.693 6.010 15,919,757 +0.08(+1.30%)
Nov 28, 2016 5.953 5.972 5.750 5.933 17,300,628 +0.13(+2.16%)
Nov 25, 2016 5.721 5.895 5.654 5.808 9,371,037 +0.12(+2.03%)
Nov 23, 2016 5.693 5.693 5.693 0 -0.34(-5.59%)
Nov 22, 2016 6.010 6.068 5.765 6.030 15,336,805 +0.12(+1.95%)
Nov 21, 2016 5.798 6.020 5.789 5.914 12,781,797 +0.19(+3.37%)
Nov 18, 2016 5.702 5.837 5.606 5.721 14,527,533 -0.05(-0.83%)
Nov 17, 2016 5.914 6.039 5.654 5.770 9,723,244 -0.12(-2.08%)
Nov 16, 2016 6.056 6.075 5.651 5.892 10,025,149 -0.18(-3.01%)
Nov 15, 2016 5.651 6.104 5.651 6.075 10,318,820 +0.35(+6.05%)
Nov 14, 2016 5.670 5.892 5.439 5.728 13,536,071 -0.08(-1.33%)
Nov 11, 2016 6.190 6.287 5.709 5.805 12,184,131 -0.30(-4.89%)
Nov 10, 2016 6.816 6.816 6.056 6.104 16,950,734 -0.87(-12.43%)
Nov 09, 2016 7.163 7.355 6.884 6.970 22,903,772 +0.07(+0.98%)
Nov 08, 2016 6.354 7.076 6.325 6.903 33,819,028 +0.53(+8.31%)
Nov 07, 2016 6.027 6.421 5.969 6.373 23,103,664 +0.15(+2.48%)
Nov 04, 2016 6.017 6.239 6.017 6.219 14,367,048 +0.16(+2.70%)
Nov 03, 2016 5.844 6.084 5.815 6.056 7,974,956 +0.14(+2.44%)
Nov 02, 2016 6.152 6.239 5.825 5.911 12,908,354 -0.11(-1.76%)
Nov 01, 2016 5.979 6.161 5.940 6.017 9,728,544 +0.25(+4.34%)
Oct 31, 2016 5.584 5.776 5.531 5.767 6,646,416 +0.17(+3.10%)
Oct 28, 2016 5.516 5.709 5.488 5.593 6,523,189 +0.05(+0.87%)
Oct 27, 2016 5.603 5.690 5.430 5.545 6,988,603 -0.06(-1.03%)
Oct 26, 2016 5.738 5.767 5.507 5.603 6,148,100 -0.14(-2.51%)
Oct 25, 2016 5.719 5.873 5.613 5.748 8,645,731 +0.19(+3.47%)
Oct 24, 2016 5.757 5.825 5.420 5.555 8,167,746 -0.13(-2.37%)
Oct 21, 2016 5.690 5.786 5.651 5.690 5,337,754 -0.06(-1.00%)
Oct 20, 2016 5.844 5.873 5.661 5.748 7,074,342 -0.09(-1.49%)
Oct 19, 2016 5.815 5.959 5.738 5.834 10,021,458 +0.13(+2.19%)
Oct 18, 2016 5.545 5.757 5.468 5.709 8,959,541 +0.32(+5.89%)
Oct 17, 2016 5.064 5.420 5.064 5.391 8,231,808 +0.35(+6.87%)
Oct 14, 2016 4.987 5.131 4.944 5.045 6,849,487 -0.02(-0.38%)
Oct 13, 2016 5.045 5.189 4.968 5.064 5,586,357 +0.02(+0.38%)
Oct 12, 2016 4.948 5.098 4.910 5.045 7,028,080 +0.12(+2.34%)
Oct 11, 2016 4.948 5.074 4.910 4.929 6,504,910 -0.14(-2.85%)
Oct 10, 2016 5.122 5.228 5.064 5.074 6,580,073 +0.03(+0.57%)
Oct 07, 2016 5.093 5.208 4.944 5.045 10,378,458 +0.07(+1.35%)
Oct 06, 2016 4.814 5.059 4.746 4.977 10,725,427 -0.01(-0.19%)
Oct 05, 2016 5.102 5.102 4.833 4.987 8,311,168 +0.03(+0.58%)
Oct 04, 2016 5.257 5.266 4.891 4.958 13,148,543 -0.48(-8.85%)
Oct 03, 2016 5.478 5.555 5.362 5.439 5,338,462 -0.05(-0.88%)
Sep 30, 2016 5.661 5.709 5.478 5.488 8,659,633 -0.05(-0.87%)
Sep 29, 2016 5.507 5.661 5.468 5.536 10,481,897 -0.07(-1.20%)
Sep 28, 2016 5.420 5.680 5.324 5.603 10,283,548 +0.21(+3.93%)
Sep 27, 2016 5.565 5.565 5.247 5.391 12,279,638 -0.21(-3.78%)
Sep 26, 2016 5.728 5.853 5.603 5.603 6,921,994 -0.17(-3.00%)
Sep 23, 2016 5.873 5.969 5.699 5.776 7,826,650 -0.15(-2.60%)
Sep 22, 2016 5.911 6.147 5.815 5.930 13,583,268 +0.09(+1.48%)
Sep 21, 2016 5.536 5.868 5.531 5.844 14,371,758 +0.39(+7.05%)
Sep 20, 2016 5.343 5.468 5.324 5.459 7,364,121 +0.08(+1.43%)
Sep 19, 2016 5.391 5.488 5.324 5.382 10,717,115 +0.08(+1.45%)
Sep 16, 2016 5.285 5.507 5.276 5.305 76,089,824 -0.06(-1.08%)
Sep 15, 2016 5.170 5.439 5.016 5.362 16,637,038 +0.21(+4.11%)
Sep 14, 2016 5.285 5.401 5.093 5.151 14,362,609 -0.05(-0.93%)
Sep 13, 2016 5.555 5.555 5.074 5.199 19,452,148 -0.38(-6.74%)
Sep 12, 2016 5.324 5.603 5.257 5.574 15,200,596 +0.12(+2.12%)
Sep 09, 2016 5.921 5.921 5.401 5.459 13,069,227 -0.55(-9.13%)
Sep 08, 2016 6.065 6.171 5.940 6.007 8,764,423 -0.06(-0.95%)
Sep 07, 2016 6.084 6.084 5.853 6.065 11,797,981 +0.00(+0.00%)
Sep 06, 2016 5.911 6.075 5.825 6.065 13,277,349 +0.38(+6.60%)
Sep 02, 2016 5.728 5.690 5.690 5.690 12,604,963 +0.19(+3.50%)
Sep 01, 2016 5.362 5.516 5.276 5.497 10,773,079 +0.13(+2.33%)
Aug 31, 2016 5.334 5.439 5.237 5.372 10,529,600 +0.03(+0.54%)
Aug 30, 2016 5.584 5.661 5.247 5.343 10,585,975 -0.29(-5.13%)
Aug 29, 2016 5.478 5.714 5.439 5.632 7,549,063 +0.11(+1.92%)
Aug 26, 2016 5.651 5.810 5.411 5.526 20,727,548 -0.02(-0.35%)
Aug 25, 2016 5.276 5.632 5.141 5.545 16,623,111 +0.24(+4.54%)
Aug 24, 2016 6.017 6.022 5.173 5.305 23,051,014 -0.79(-12.95%)
Aug 23, 2016 6.373 6.402 6.075 6.094 12,284,294 -0.26(-4.09%)
Aug 22, 2016 6.354 6.393 6.104 6.354 10,248,709 -0.15(-2.37%)
Aug 19, 2016 6.691 6.720 6.489 6.508 13,400,349 -0.33(-4.88%)
Aug 18, 2016 6.823 6.871 6.688 6.842 8,419,999 +0.11(+1.57%)
Aug 17, 2016 6.736 6.828 6.476 6.736 10,902,649 -0.05(-0.71%)
Aug 16, 2016 6.852 6.900 6.746 6.784 7,404,795 -0.03(-0.42%)
Aug 15, 2016 6.736 6.900 6.698 6.813 8,445,045 +0.09(+1.29%)
Aug 12, 2016 6.852 6.881 6.670 6.727 7,676,814 -0.09(-1.27%)
Aug 11, 2016 6.861 6.986 6.765 6.813 10,427,230 -0.06(-0.84%)
Aug 10, 2016 6.910 6.977 6.736 6.871 10,727,135 +0.13(+2.00%)
Aug 09, 2016 6.630 6.828 6.611 6.736 12,417,275 +0.21(+3.24%)
Aug 08, 2016 6.361 6.640 6.313 6.525 9,198,952 +0.27(+4.31%)
Aug 05, 2016 6.130 6.303 6.024 6.255 7,985,274 -0.11(-1.66%)
Aug 04, 2016 6.371 6.390 6.207 6.361 9,038,568 +0.15(+2.48%)
Aug 03, 2016 6.207 6.231 5.851 6.207 8,610,582 -0.10(-1.53%)
Aug 02, 2016 6.448 6.476 6.218 6.303 10,156,262 -0.05(-0.76%)
Aug 01, 2016 6.322 6.351 6.149 6.351 10,392,711 +0.11(+1.69%)
Jul 29, 2016 6.188 6.313 6.063 6.245 9,317,811 +0.18(+3.02%)
Jul 28, 2016 5.986 6.140 5.885 6.063 8,981,414 +0.12(+1.94%)
Jul 27, 2016 5.755 6.034 5.639 5.947 12,967,149 +0.26(+4.57%)
Jul 26, 2016 5.562 5.726 5.519 5.687 6,230,856 +0.19(+3.50%)
Jul 25, 2016 5.716 5.716 5.447 5.495 11,190,382 -0.30(-5.15%)
Jul 22, 2016 5.735 5.846 5.649 5.793 6,987,059 -0.02(-0.33%)
Jul 21, 2016 5.524 5.880 5.485 5.812 11,367,485 +0.35(+6.34%)
Jul 20, 2016 5.735 5.755 5.428 5.466 17,385,894 -0.45(-7.64%)
Jul 19, 2016 5.966 6.034 5.889 5.918 5,885,578 -0.08(-1.28%)
Jul 18, 2016 5.909 5.995 5.870 5.995 8,083,821 +0.03(+0.48%)
Jul 15, 2016 5.957 6.053 5.928 5.966 7,193,858 -0.03(-0.48%)
Jul 14, 2016 5.841 6.063 5.755 5.995 8,980,971 -0.01(-0.16%)
Jul 13, 2016 5.716 6.101 5.716 6.005 10,686,488 +0.40(+7.22%)
Jul 12, 2016 5.784 5.841 5.591 5.601 12,005,537 -0.22(-3.80%)
Jul 11, 2016 5.784 5.918 5.702 5.822 10,507,149 +0.00(+0.00%)
Jul 08, 2016 5.437 5.851 5.447 5.822 9,599,220 +0.38(+6.89%)
Jul 07, 2016 5.437 5.466 5.225 5.447 9,877,323 -0.10(-1.74%)
Jul 06, 2016 5.408 5.553 5.351 5.543 9,101,713 +0.23(+4.35%)
Jul 05, 2016 5.351 5.351 5.129 5.312 14,457,927 +0.08(+1.47%)
Jul 01, 2016 5.004 5.235 5.235 5.235 9,027,924 +0.33(+6.67%)
Jun 30, 2016 4.802 4.913 4.715 4.908 9,919,080 +0.15(+3.24%)
Jun 29, 2016 4.610 4.802 4.590 4.754 8,129,296 +0.22(+4.88%)
Jun 28, 2016 4.475 4.648 4.446 4.533 6,014,107 -0.01(-0.21%)
Jun 27, 2016 4.581 4.687 4.427 4.542 12,506,827 +0.00(+0.00%)
Jun 24, 2016 4.648 4.667 4.504 4.542 14,388,656 +0.06(+1.29%)
Jun 23, 2016 4.407 4.538 4.388 4.484 7,244,339 +0.03(+0.65%)
Jun 22, 2016 4.465 4.513 4.374 4.456 7,367,435 +0.04(+0.87%)
Jun 21, 2016 4.398 4.465 4.359 4.417 7,971,449 -0.06(-1.29%)
Jun 20, 2016 4.205 4.523 4.186 4.475 8,911,699 +0.14(+3.33%)
Jun 17, 2016 4.311 4.412 4.234 4.330 28,793,064 +0.07(+1.58%)
Jun 16, 2016 4.542 4.542 4.158 4.263 10,829,795 -0.12(-2.64%)
Jun 15, 2016 4.138 4.436 4.128 4.379 9,869,850 +0.22(+5.32%)
Jun 14, 2016 4.330 4.340 4.023 4.157 11,923,040 -0.17(-4.00%)
Jun 13, 2016 4.436 4.456 4.234 4.330 10,132,367 +0.01(+0.22%)
Jun 10, 2016 4.523 4.571 4.311 4.321 9,214,729 -0.16(-3.65%)
Jun 09, 2016 4.475 4.542 4.388 4.484 12,380,056 +0.02(+0.43%)
Jun 08, 2016 4.475 4.561 4.427 4.465 11,910,733 +0.23(+5.45%)
Jun 07, 2016 4.205 4.335 4.196 4.234 5,911,799 -0.06(-1.35%)
Jun 06, 2016 4.282 4.311 4.157 4.292 9,269,159 +0.02(+0.45%)
Jun 03, 2016 3.984 4.292 3.974 4.273 11,898,902 +0.46(+12.12%)
Jun 02, 2016 3.830 3.897 3.753 3.811 7,000,915 -0.02(-0.50%)
Jun 01, 2016 3.888 3.955 3.753 3.830 8,960,346 -0.08(-1.97%)
May 31, 2016 3.772 3.946 3.699 3.907 8,007,765 +0.14(+3.84%)
May 27, 2016 3.849 3.763 3.763 3.763 7,818,250 -0.14(-3.69%)
May 26, 2016 4.023 4.100 3.869 3.907 7,778,423 -0.03(-0.73%)
May 25, 2016 3.753 3.984 3.686 3.936 10,666,733 +0.21(+5.68%)
May 24, 2016 3.917 3.974 3.705 3.724 12,279,580 -0.36(-8.73%)
May 23, 2016 4.003 4.167 3.936 4.080 6,305,208 +0.00(+0.07%)
May 20, 2016 4.029 4.087 3.952 4.077 6,289,790 +0.09(+2.17%)
May 19, 2016 3.827 4.039 3.750 3.991 7,646,417 +0.03(+0.73%)
May 18, 2016 4.366 4.404 3.904 3.962 12,552,266 -0.44(-10.04%)
May 17, 2016 4.270 4.549 4.222 4.404 12,117,186 +0.15(+3.62%)
May 16, 2016 4.347 4.385 4.164 4.250 8,636,789 +0.06(+1.38%)
May 13, 2016 4.145 4.347 4.116 4.193 11,236,500 +0.08(+1.87%)
May 12, 2016 4.116 4.250 4.077 4.116 10,630,704 -0.01(-0.23%)
May 11, 2016 4.087 4.164 3.952 4.125 10,733,862 +0.13(+3.12%)
May 10, 2016 3.818 4.034 3.770 4.000 9,209,953 +0.18(+4.79%)
May 09, 2016 3.981 3.981 3.808 3.818 11,365,708 -0.31(-7.46%)
May 06, 2016 3.981 4.135 3.933 4.125 14,562,561 +0.25(+6.45%)
May 05, 2016 3.885 4.087 3.847 3.875 17,045,766 +0.14(+3.87%)
May 04, 2016 3.799 3.991 3.693 3.731 10,572,333 -0.16(-4.20%)
May 03, 2016 4.049 4.068 3.750 3.895 12,869,839 -0.16(-4.03%)
May 02, 2016 4.193 4.193 3.972 4.058 12,755,835 -0.09(-2.09%)
Apr 29, 2016 4.029 4.174 4.020 4.145 14,593,688 +0.19(+4.87%)
Apr 28, 2016 3.827 4.087 3.760 3.952 13,824,221 +0.15(+4.05%)
Apr 27, 2016 3.808 3.837 3.664 3.799 9,866,041 +0.02(+0.51%)
Apr 26, 2016 3.625 3.789 3.577 3.779 9,398,210 +0.18(+5.08%)
Apr 25, 2016 3.606 3.702 3.553 3.597 8,534,027 +0.02(+0.54%)
Apr 22, 2016 3.702 3.799 3.492 3.577 11,932,629 -0.12(-3.12%)
Apr 21, 2016 3.712 3.808 3.568 3.693 11,727,441 +0.13(+3.78%)
Apr 20, 2016 3.712 3.866 3.539 3.558 15,375,002 -0.14(-3.90%)
Apr 19, 2016 3.414 3.808 3.347 3.702 17,139,394 +0.48(+14.93%)
Apr 18, 2016 3.173 3.279 3.125 3.222 6,975,342 +0.09(+2.76%)
Apr 15, 2016 2.991 3.164 2.943 3.135 6,665,840 +0.17(+5.84%)
Apr 14, 2016 3.039 3.068 2.895 2.962 6,840,069 -0.09(-2.84%)
Apr 13, 2016 3.020 3.116 2.981 3.048 6,247,234 -0.01(-0.31%)
Apr 12, 2016 3.039 3.068 2.962 3.058 8,450,963 +0.04(+1.27%)
Apr 11, 2016 2.885 3.029 2.885 3.020 11,719,490 +0.17(+6.08%)
Apr 08, 2016 2.702 2.856 2.702 2.846 7,590,767 +0.09(+3.14%)
Apr 07, 2016 2.770 2.798 2.726 2.760 7,148,660 +0.04(+1.41%)
Apr 06, 2016 2.664 2.741 2.635 2.721 4,129,954 +0.02(+0.71%)
Apr 05, 2016 2.683 2.717 2.606 2.702 4,236,439 +0.08(+2.93%)
Apr 04, 2016 2.702 2.741 2.625 2.625 5,242,229 -0.11(-3.87%)
Apr 01, 2016 2.568 2.741 2.558 2.731 5,464,494 +0.06(+2.16%)
Mar 31, 2016 2.760 2.789 2.676 2.673 4,146,820 -0.03(-1.07%)
Mar 30, 2016 2.693 2.798 2.673 2.702 6,907,072 -0.03(-1.06%)
Mar 29, 2016 2.606 2.741 2.558 2.731 8,067,627 +0.14(+5.58%)
Mar 28, 2016 2.616 2.625 2.539 2.587 4,391,497 +0.00(+0.00%)
Mar 24, 2016 2.568 2.587 2.587 2.587 6,899,952 +0.05(+1.89%)
Mar 23, 2016 2.606 2.678 2.529 2.539 9,991,813 -0.20(-7.37%)
Mar 22, 2016 2.808 2.827 2.683 2.741 6,948,467 -0.03(-1.04%)
Mar 21, 2016 2.750 2.837 2.731 2.770 6,464,015 +0.03(+1.05%)
Mar 18, 2016 2.664 2.813 2.664 2.741 17,601,758 +0.05(+1.79%)
Mar 17, 2016 2.721 2.837 2.654 2.693 14,116,058 +0.01(+0.36%)
Mar 16, 2016 2.452 2.707 2.385 2.683 9,947,811 +0.20(+8.27%)
Mar 15, 2016 2.555 2.555 2.411 2.478 10,512,719 -0.08(-3.01%)
Mar 14, 2016 2.632 2.665 2.507 2.555 8,439,202 -0.03(-1.12%)
Mar 11, 2016 2.574 2.651 2.536 2.584 8,924,551 +0.01(+0.37%)
Mar 10, 2016 2.574 2.661 2.517 2.574 11,509,609 +0.06(+2.29%)
Mar 09, 2016 2.401 2.545 2.373 2.517 7,278,599 +0.03(+1.16%)
Mar 08, 2016 2.766 2.786 2.469 2.488 11,081,307 -0.27(-9.76%)
Mar 07, 2016 2.641 2.805 2.603 2.757 10,951,711 +0.20(+7.89%)
Mar 04, 2016 2.622 2.776 2.545 2.555 11,384,441 -0.04(-1.48%)
Mar 03, 2016 2.469 2.641 2.469 2.593 10,657,852 +0.12(+4.65%)
Mar 02, 2016 2.401 2.507 2.392 2.478 7,129,267 +0.06(+2.38%)
Mar 01, 2016 2.497 2.517 2.373 2.421 6,809,876 -0.07(-2.70%)
Feb 29, 2016 2.392 2.488 2.392 2.488 5,812,510 +0.11(+4.44%)
Feb 26, 2016 2.382 2.445 2.344 2.382 7,579,600 -0.05(-1.98%)
Feb 25, 2016 2.363 2.449 2.363 2.430 6,630,354 +0.04(+1.61%)
Feb 24, 2016 2.401 2.421 2.353 2.392 10,451,000 +0.09(+3.75%)
Feb 23, 2016 2.257 2.430 2.219 2.305 10,607,715 +0.06(+2.56%)
Feb 22, 2016 2.171 2.286 2.161 2.248 8,075,583 -0.02(-0.85%)
Feb 19, 2016 2.315 2.353 2.238 2.267 7,461,534 -0.06(-2.48%)
Feb 18, 2016 2.152 2.344 2.132 2.324 8,826,981 +0.14(+6.61%)
Feb 17, 2016 2.113 2.190 2.036 2.180 8,918,062 +0.11(+5.09%)
Feb 16, 2016 2.132 2.228 2.017 2.075 8,929,608 -0.15(-6.90%)
Feb 12, 2016 2.132 2.228 2.228 2.228 10,880,700 +0.06(+2.65%)
Feb 11, 2016 2.161 2.233 2.065 2.171 15,314,847 +0.15(+7.62%)
Feb 10, 2016 1.988 2.036 1.873 2.017 10,267,187 +0.01(+0.48%)
Feb 09, 2016 2.161 2.180 1.979 2.007 9,826,447 -0.14(-6.70%)
Feb 08, 2016 2.142 2.238 2.123 2.152 10,442,260 +0.05(+2.28%)
Feb 05, 2016 1.950 2.104 1.902 2.104 8,925,239 +0.12(+6.31%)
Feb 04, 2016 1.950 2.017 1.940 1.979 7,889,177 +0.08(+4.04%)
Feb 03, 2016 1.806 1.921 1.796 1.902 8,743,538 +0.12(+6.45%)
Feb 02, 2016 1.806 1.844 1.753 1.787 4,404,435 -0.06(-3.12%)
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.