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

Hecla Mining Company (NY: HL )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2005 3.453 3.462 3.312 3.322 1,506,925 -0.18(-5.09%)
Nov 29, 2005 3.566 3.622 3.453 3.500 1,259,359 -0.14(-3.87%)
Nov 28, 2005 3.659 3.697 3.641 3.641 1,535,806 +0.04(+1.04%)
Nov 25, 2005 3.613 3.641 3.584 3.603 663,409 +0.04(+1.05%)
Nov 23, 2005 3.547 3.622 3.481 3.566 1,505,220 -0.08(-2.06%)
Nov 22, 2005 3.359 3.641 3.350 3.641 3,589,766 +0.29(+8.68%)
Nov 21, 2005 3.115 3.350 3.115 3.350 2,043,515 +0.28(+9.17%)
Nov 18, 2005 3.172 3.200 3.050 3.068 1,296,766 -0.10(-3.25%)
Nov 17, 2005 3.003 3.181 3.003 3.172 1,951,437 +0.21(+6.96%)
Nov 16, 2005 3.003 3.059 2.899 2.965 2,396,374 +0.09(+3.27%)
Nov 15, 2005 3.068 3.125 2.862 2.871 759,324 -0.19(-6.14%)
Nov 14, 2005 3.153 3.153 3.040 3.059 522,521 -0.09(-2.98%)
Nov 11, 2005 3.068 3.162 2.993 3.153 694,955 +0.07(+2.13%)
Nov 10, 2005 3.125 3.162 3.021 3.087 1,055,061 -0.06(-1.79%)
Nov 09, 2005 3.181 3.181 3.078 3.143 1,771,650 -0.01(-0.30%)
Nov 08, 2005 3.087 3.172 3.087 3.153 805,470 +0.02(+0.60%)
Nov 07, 2005 3.115 3.153 3.050 3.134 873,143 +0.02(+0.60%)
Nov 04, 2005 3.228 3.256 3.096 3.115 1,434,137 -0.11(-3.49%)
Nov 03, 2005 3.143 3.284 3.143 3.228 1,208,844 +0.03(+0.88%)
Nov 02, 2005 3.087 3.209 3.059 3.200 1,085,860 +0.16(+5.25%)
Nov 01, 2005 3.190 3.190 3.021 3.040 1,193,178 -0.12(-3.86%)
Oct 31, 2005 3.031 3.162 2.768 3.162 2,271,365 +0.24(+8.36%)
Oct 28, 2005 3.134 3.134 2.824 2.918 2,202,307 -0.23(-7.16%)
Oct 27, 2005 3.416 3.462 2.918 3.143 4,274,383 -0.26(-7.71%)
Oct 26, 2005 3.519 3.659 3.397 3.406 1,508,311 -0.25(-6.92%)
Oct 25, 2005 3.528 3.659 3.528 3.659 1,033,107 +0.16(+4.56%)
Oct 24, 2005 3.434 3.547 3.425 3.500 581,136 +0.08(+2.19%)
Oct 21, 2005 3.369 3.509 3.350 3.425 902,983 +0.06(+1.67%)
Oct 20, 2005 3.528 3.622 3.359 3.369 978,969 -0.23(-6.51%)
Oct 19, 2005 3.416 3.603 3.387 3.603 977,477 +0.10(+2.95%)
Oct 18, 2005 3.744 3.744 3.491 3.500 926,215 -0.21(-5.57%)
Oct 17, 2005 3.753 3.753 3.697 3.706 1,108,560 +0.06(+1.54%)
Oct 14, 2005 3.434 3.659 3.406 3.650 1,273,853 +0.15(+4.29%)
Oct 13, 2005 3.519 3.519 3.425 3.500 1,125,292 -0.07(-1.84%)
Oct 12, 2005 3.763 3.781 3.472 3.566 1,679,252 -0.16(-4.28%)
Oct 11, 2005 3.772 3.810 3.678 3.725 1,333,746 -0.05(-1.24%)
Oct 10, 2005 3.857 3.857 3.716 3.772 1,177,086 -0.06(-1.47%)
Oct 07, 2005 3.828 3.922 3.810 3.828 1,045,896 +0.00(+0.00%)
Oct 06, 2005 3.772 3.875 3.735 3.828 1,348,240 +0.11(+3.03%)
Oct 05, 2005 3.753 3.885 3.678 3.716 1,364,119 -0.02(-0.50%)
Oct 04, 2005 3.988 4.035 3.735 3.735 1,962,840 -0.23(-5.69%)
Oct 03, 2005 4.025 4.072 3.913 3.960 1,064,865 -0.15(-3.65%)
Sep 30, 2005 4.129 4.204 4.035 4.110 1,714,954 -0.02(-0.45%)
Sep 29, 2005 4.101 4.241 4.082 4.129 2,230,762 +0.03(+0.69%)
Sep 28, 2005 4.025 4.101 3.941 4.101 1,209,697 +0.09(+2.34%)
Sep 27, 2005 4.082 4.082 3.857 4.007 1,312,325 -0.08(-1.84%)
Sep 26, 2005 3.781 4.101 3.725 4.082 2,056,517 +0.23(+6.10%)
Sep 23, 2005 3.847 3.857 3.716 3.847 1,086,713 -0.08(-2.15%)
Sep 22, 2005 3.960 3.979 3.753 3.932 2,506,250 -0.02(-0.48%)
Sep 21, 2005 3.744 3.960 3.509 3.950 3,462,519 +0.28(+7.67%)
Sep 20, 2005 3.988 4.194 3.650 3.669 3,708,380 -0.32(-8.00%)
Sep 19, 2005 3.988 4.420 3.942 3.988 4,711,328 -0.17(-4.06%)
Sep 16, 2005 3.744 4.157 3.706 4.157 3,834,242 +0.50(+13.59%)
Sep 15, 2005 3.659 3.744 3.641 3.659 724,049 +0.05(+1.30%)
Sep 14, 2005 3.519 3.613 3.519 3.613 1,407,601 +0.10(+2.94%)
Sep 13, 2005 3.697 3.697 3.500 3.509 724,368 -0.19(-5.08%)
Sep 12, 2005 3.566 3.706 3.519 3.697 815,168 +0.08(+2.34%)
Sep 09, 2005 3.538 3.659 3.519 3.613 1,105,682 +0.12(+3.49%)
Sep 08, 2005 3.406 3.500 3.406 3.491 1,245,292 +0.16(+4.79%)
Sep 07, 2005 3.387 3.425 3.303 3.331 703,907 -0.04(-1.11%)
Sep 06, 2005 3.387 3.387 3.322 3.369 399,324 +0.06(+1.70%)
Sep 02, 2005 3.378 3.425 3.312 3.312 789,910 -0.04(-1.12%)
Sep 01, 2005 3.434 3.491 3.331 3.350 1,637,902 +0.01(+0.28%)
Aug 31, 2005 3.134 3.387 3.134 3.340 1,163,764 +0.21(+6.59%)
Aug 30, 2005 3.247 3.275 3.125 3.134 1,351,224 -0.12(-3.75%)
Aug 29, 2005 3.312 3.369 3.247 3.256 674,066 -0.06(-1.70%)
Aug 26, 2005 3.359 3.387 3.303 3.312 984,617 -0.07(-1.94%)
Aug 25, 2005 3.425 3.481 3.378 3.378 571,544 -0.02(-0.55%)
Aug 24, 2005 3.556 3.622 3.331 3.397 1,143,622 -0.19(-5.24%)
Aug 23, 2005 3.735 3.744 3.584 3.584 696,020 -0.12(-3.29%)
Aug 22, 2005 3.725 3.763 3.659 3.706 564,297 +0.02(+0.51%)
Aug 19, 2005 3.688 3.735 3.659 3.688 393,463 -0.04(-1.01%)
Aug 18, 2005 3.547 3.725 3.547 3.725 1,034,173 +0.15(+4.20%)
Aug 17, 2005 3.753 3.753 3.575 3.575 959,679 -0.23(-5.93%)
Aug 16, 2005 3.847 3.885 3.772 3.800 661,384 -0.07(-1.70%)
Aug 15, 2005 3.781 3.866 3.716 3.866 938,684 +0.04(+0.98%)
Aug 12, 2005 3.866 3.885 3.753 3.828 808,773 -0.04(-0.97%)
Aug 11, 2005 3.659 3.894 3.659 3.866 1,721,561 +0.24(+6.74%)
Aug 10, 2005 3.716 3.781 3.613 3.622 1,544,759 -0.04(-1.03%)
Aug 09, 2005 3.538 3.659 3.491 3.659 1,405,043 +0.14(+4.00%)
Aug 08, 2005 3.491 3.594 3.406 3.519 1,584,616 +0.02(+0.54%)
Aug 05, 2005 3.800 3.828 3.294 3.500 4,552,962 -0.32(-8.35%)
Aug 04, 2005 4.129 4.129 3.819 3.819 2,585,326 -0.33(-7.92%)
Aug 03, 2005 3.922 4.204 3.913 4.147 1,863,728 +0.25(+6.51%)
Aug 02, 2005 3.903 3.979 3.885 3.894 832,113 -0.05(-1.19%)
Aug 01, 2005 3.941 3.997 3.903 3.941 613,853 +0.05(+1.20%)
Jul 29, 2005 3.903 4.007 3.894 3.894 826,358 +0.03(+0.73%)
Jul 28, 2005 3.885 3.932 3.866 3.866 673,853 +0.00(+0.00%)
Jul 27, 2005 3.857 3.885 3.810 3.866 815,381 +0.01(+0.24%)
Jul 26, 2005 3.922 3.988 3.847 3.857 507,388 -0.10(-2.61%)
Jul 25, 2005 3.988 4.082 3.950 3.960 681,313 -0.08(-2.09%)
Jul 22, 2005 4.007 4.044 3.922 4.044 645,505 +0.05(+1.17%)
Jul 21, 2005 3.941 4.025 3.932 3.997 702,734 +0.09(+2.40%)
Jul 20, 2005 3.866 3.941 3.847 3.903 639,431 +0.10(+2.72%)
Jul 19, 2005 3.725 3.828 3.688 3.800 831,793 +0.08(+2.01%)
Jul 18, 2005 3.800 3.838 3.725 3.725 850,763 -0.07(-1.73%)
Jul 15, 2005 3.866 3.960 3.781 3.791 1,296,979 -0.10(-2.65%)
Jul 14, 2005 4.176 4.185 3.894 3.894 1,072,965 -0.22(-5.25%)
Jul 13, 2005 4.138 4.157 4.082 4.110 453,996 -0.07(-1.57%)
Jul 12, 2005 4.241 4.260 4.147 4.176 654,564 -0.04(-0.89%)
Jul 11, 2005 4.110 4.269 4.091 4.213 838,613 +0.10(+2.51%)
Jul 08, 2005 4.091 4.194 4.082 4.110 646,145 -0.01(-0.23%)
Jul 07, 2005 4.063 4.119 3.997 4.119 806,748 +0.10(+2.57%)
Jul 06, 2005 4.129 4.157 4.016 4.016 1,219,714 -0.07(-1.61%)
Jul 05, 2005 4.260 4.260 4.082 4.082 836,056 -0.23(-5.23%)
Jul 01, 2005 4.288 4.316 4.129 4.307 615,665 +0.03(+0.66%)
Jun 30, 2005 4.457 4.457 4.279 4.279 655,949 -0.08(-1.94%)
Jun 29, 2005 4.176 4.391 4.157 4.363 1,046,535 +0.17(+4.03%)
Jun 28, 2005 4.176 4.204 4.044 4.194 854,279 +0.01(+0.22%)
Jun 27, 2005 4.373 4.382 4.185 4.185 520,390 -0.13(-3.04%)
Jun 24, 2005 4.269 4.373 4.241 4.316 1,061,562 +0.02(+0.44%)
Jun 23, 2005 4.269 4.335 4.223 4.298 1,015,629 +0.07(+1.55%)
Jun 22, 2005 4.335 4.335 4.147 4.232 904,795 -0.14(-3.22%)
Jun 21, 2005 4.251 4.401 4.232 4.373 605,541 +0.07(+1.53%)
Jun 20, 2005 4.495 4.504 4.298 4.307 723,942 -0.14(-3.16%)
Jun 17, 2005 4.476 4.551 4.373 4.448 1,527,814 +0.00(+0.00%)
Jun 16, 2005 4.363 4.476 4.307 4.448 1,857,867 +0.17(+3.95%)
Jun 15, 2005 4.288 4.298 4.194 4.279 1,018,826 +0.07(+1.56%)
Jun 14, 2005 4.335 4.363 4.185 4.213 703,161 -0.12(-2.81%)
Jun 13, 2005 4.298 4.457 4.298 4.335 831,580 -0.05(-1.07%)
Jun 10, 2005 4.204 4.410 4.204 4.382 610,230 +0.15(+3.55%)
Jun 09, 2005 4.176 4.251 3.997 4.232 373,854 +0.06(+1.35%)
Jun 08, 2005 4.138 4.335 4.138 4.176 585,079 +0.04(+0.91%)
Jun 07, 2005 4.194 4.251 4.101 4.138 497,903 -0.05(-1.12%)
Jun 06, 2005 4.354 4.410 4.185 4.185 717,121 -0.09(-2.19%)
Jun 03, 2005 4.288 4.335 4.241 4.279 595,843 +0.05(+1.11%)
Jun 02, 2005 4.344 4.410 4.223 4.232 1,150,230 -0.08(-1.96%)
Jun 01, 2005 4.223 4.382 4.204 4.316 2,364,190 +0.11(+2.68%)
May 31, 2005 3.960 4.251 3.960 4.204 1,196,375 +0.07(+1.59%)
May 27, 2005 3.950 4.176 3.950 4.138 1,255,309 +0.22(+5.50%)
May 26, 2005 3.960 4.025 3.913 3.922 566,003 -0.09(-2.34%)
May 25, 2005 4.110 4.119 3.941 4.016 838,720 -0.07(-1.61%)
May 24, 2005 3.950 4.082 3.941 4.082 812,184 +0.18(+4.57%)
May 23, 2005 3.875 3.979 3.847 3.903 723,729 +0.04(+0.97%)
May 20, 2005 3.828 3.875 3.772 3.866 661,917 +0.05(+1.23%)
May 19, 2005 3.894 3.941 3.819 3.819 717,868 -0.09(-2.40%)
May 18, 2005 3.875 3.969 3.847 3.913 854,386 +0.12(+3.22%)
May 17, 2005 3.781 3.857 3.753 3.791 669,910 +0.07(+1.76%)
May 16, 2005 3.810 3.875 3.669 3.725 1,256,588 -0.08(-1.98%)
May 13, 2005 4.072 4.138 3.800 3.800 1,386,499 -0.26(-6.47%)
May 12, 2005 4.316 4.316 4.016 4.063 1,165,363 -0.29(-6.68%)
May 11, 2005 4.513 4.523 4.288 4.354 858,009 -0.16(-3.53%)
May 10, 2005 4.588 4.635 4.504 4.513 607,779 -0.08(-1.64%)
May 09, 2005 4.523 4.598 4.448 4.588 594,670 +0.08(+1.80%)
May 06, 2005 4.504 4.560 4.410 4.507 645,718 -0.14(-2.96%)
May 05, 2005 4.645 4.682 4.551 4.645 655,203 +0.02(+0.41%)
May 04, 2005 4.532 4.635 4.466 4.626 1,243,267 +0.18(+4.01%)
May 03, 2005 4.241 4.448 4.213 4.448 1,067,317 +0.18(+4.18%)
May 02, 2005 4.316 4.363 4.194 4.269 796,944 -0.10(-2.36%)
Apr 29, 2005 4.401 4.504 4.354 4.373 787,033 +0.04(+0.87%)
Apr 28, 2005 4.401 4.466 4.316 4.335 656,802 -0.10(-2.33%)
Apr 27, 2005 4.607 4.626 4.429 4.438 973,001 -0.17(-3.67%)
Apr 26, 2005 4.889 4.889 4.598 4.607 643,374 -0.21(-4.29%)
Apr 25, 2005 4.832 4.870 4.646 4.814 707,850 +0.08(+1.58%)
Apr 22, 2005 4.795 4.832 4.701 4.739 876,553 +0.00(+0.00%)
Apr 21, 2005 4.804 4.842 4.701 4.739 922,059 -0.07(-1.37%)
Apr 20, 2005 4.710 4.898 4.664 4.804 1,284,084 +0.13(+2.81%)
Apr 19, 2005 4.466 4.692 4.457 4.673 849,484 +0.28(+6.41%)
Apr 18, 2005 4.326 4.523 4.316 4.391 955,310 +0.09(+2.18%)
Apr 15, 2005 4.466 4.579 4.269 4.298 1,505,327 -0.15(-3.38%)
Apr 14, 2005 4.776 4.776 4.429 4.448 1,792,431 -0.33(-6.88%)
Apr 13, 2005 4.823 4.879 4.776 4.776 594,351 -0.03(-0.59%)
Apr 12, 2005 4.870 4.870 4.748 4.804 751,011 -0.06(-1.16%)
Apr 11, 2005 4.992 5.039 4.851 4.861 782,450 -0.08(-1.71%)
Apr 08, 2005 4.973 5.039 4.926 4.945 495,345 -0.01(-0.19%)
Apr 07, 2005 4.964 5.048 4.936 4.954 592,006 +0.03(+0.57%)
Apr 06, 2005 4.992 5.020 4.907 4.926 655,416 -0.02(-0.38%)
Apr 05, 2005 5.020 5.067 4.917 4.945 524,546 -0.05(-0.94%)
Apr 04, 2005 5.020 5.029 4.842 4.992 865,576 -0.06(-1.12%)
Apr 01, 2005 5.161 5.180 4.992 5.048 1,094,706 -0.09(-1.82%)
Mar 31, 2005 5.161 5.302 5.123 5.142 912,574 +0.03(+0.55%)
Mar 30, 2005 5.067 5.142 5.029 5.114 686,749 +0.08(+1.68%)
Mar 29, 2005 5.039 5.170 5.020 5.029 961,384 +0.00(+0.00%)
Mar 28, 2005 5.114 5.161 4.983 5.029 874,848 -0.03(-0.56%)
Mar 24, 2005 5.086 5.208 5.029 5.058 1,023,516 -0.08(-1.46%)
Mar 23, 2005 5.114 5.227 5.076 5.133 1,526,108 -0.04(-0.73%)
Mar 22, 2005 5.348 5.452 5.151 5.170 993,569 -0.16(-2.99%)
Mar 21, 2005 5.395 5.405 5.311 5.330 1,170,478 -0.16(-2.91%)
Mar 18, 2005 5.480 5.499 5.442 5.489 1,024,901 +0.01(+0.17%)
Mar 17, 2005 5.517 5.564 5.461 5.480 979,182 -0.10(-1.85%)
Mar 16, 2005 5.536 5.639 5.536 5.583 1,102,379 +0.08(+1.54%)
Mar 15, 2005 5.489 5.517 5.452 5.499 1,068,809 +0.03(+0.51%)
Mar 14, 2005 5.480 5.583 5.442 5.470 1,062,095 -0.09(-1.69%)
Mar 11, 2005 5.621 5.724 5.546 5.564 934,635 -0.06(-1.00%)
Mar 10, 2005 5.714 5.714 5.536 5.621 897,121 -0.08(-1.48%)
Mar 09, 2005 5.583 5.836 5.583 5.705 1,920,637 +0.08(+1.33%)
Mar 08, 2005 5.320 5.639 5.320 5.630 2,374,527 +0.41(+7.91%)
Mar 07, 2005 5.311 5.339 5.208 5.217 639,750 -0.09(-1.77%)
Mar 04, 2005 5.180 5.330 5.180 5.311 1,051,970 +0.21(+4.04%)
Mar 03, 2005 5.180 5.227 5.076 5.105 776,375 -0.08(-1.45%)
Mar 02, 2005 5.114 5.330 5.114 5.180 873,889 +0.01(+0.18%)
Mar 01, 2005 5.292 5.292 5.114 5.170 1,145,860 -0.12(-2.30%)
Feb 28, 2005 5.339 5.395 5.273 5.292 967,885 -0.03(-0.53%)
Feb 25, 2005 5.302 5.395 5.255 5.320 872,930 +0.00(+0.00%)
Feb 24, 2005 5.489 5.489 5.283 5.320 1,354,208 -0.21(-3.74%)
Feb 23, 2005 5.536 5.536 5.377 5.527 912,468 -0.05(-0.84%)
Feb 22, 2005 5.564 5.583 5.442 5.574 1,696,410 +0.17(+3.12%)
Feb 18, 2005 5.414 5.489 5.358 5.405 537,015 -0.01(-0.17%)
Feb 17, 2005 5.367 5.508 5.367 5.414 746,855 -0.01(-0.17%)
Feb 16, 2005 5.283 5.442 5.255 5.424 653,178 +0.11(+2.12%)
Feb 15, 2005 5.517 5.517 5.302 5.311 1,110,905 -0.23(-4.23%)
Feb 14, 2005 5.583 5.583 5.452 5.546 1,099,928 +0.10(+1.90%)
Feb 11, 2005 5.208 5.442 5.208 5.442 1,831,970 +0.28(+5.45%)
Feb 10, 2005 5.011 5.161 4.992 5.161 1,589,092 +0.23(+4.56%)
Feb 09, 2005 4.889 4.992 4.832 4.936 1,072,645 +0.07(+1.35%)
Feb 08, 2005 4.795 4.917 4.673 4.870 1,539,004 +0.06(+1.17%)
Feb 07, 2005 5.029 5.087 4.814 4.814 957,015 -0.23(-4.47%)
Feb 04, 2005 5.076 5.105 4.992 5.039 712,006 -0.04(-0.74%)
Feb 03, 2005 5.105 5.105 5.029 5.076 975,452 -0.13(-2.52%)
Feb 02, 2005 5.198 5.227 5.095 5.208 756,553 +0.05(+0.91%)
Feb 01, 2005 5.189 5.227 5.123 5.161 739,502 -0.03(-0.54%)
Jan 31, 2005 5.170 5.189 5.086 5.189 721,384 +0.02(+0.36%)
Jan 28, 2005 5.302 5.320 5.151 5.170 730,336 -0.17(-3.16%)
Jan 27, 2005 5.227 5.348 5.208 5.339 481,704 +0.05(+0.89%)
Jan 26, 2005 5.236 5.311 5.198 5.292 650,834 +0.19(+3.68%)
Jan 25, 2005 5.320 5.320 5.105 5.105 986,642 -0.23(-4.39%)
Jan 24, 2005 5.386 5.461 5.283 5.339 1,204,368 -0.01(-0.18%)
Jan 21, 2005 5.151 5.377 5.151 5.348 1,218,542 +0.21(+4.01%)
Jan 20, 2005 5.123 5.227 5.076 5.142 800,994 +0.00(+0.00%)
Jan 19, 2005 5.292 5.348 5.105 5.142 915,878 -0.09(-1.79%)
Jan 18, 2005 5.086 5.292 5.058 5.236 963,516 +0.15(+2.95%)
Jan 14, 2005 5.048 5.114 5.039 5.086 675,665 -0.07(-1.27%)
Jan 13, 2005 5.161 5.236 5.123 5.151 1,440,638 -0.08(-1.61%)
Jan 12, 2005 5.424 5.480 5.208 5.236 1,440,105 -0.11(-2.11%)
Jan 11, 2005 5.377 5.461 5.311 5.348 1,018,826 +0.10(+1.97%)
Jan 10, 2005 5.180 5.358 5.170 5.245 1,087,352 +0.16(+3.14%)
Jan 07, 2005 5.180 5.227 5.086 5.086 942,414 -0.02(-0.37%)
Jan 06, 2005 5.227 5.283 5.095 5.105 1,340,567 -0.10(-1.98%)
Jan 05, 2005 5.264 5.348 5.208 5.208 1,075,629 -0.04(-0.72%)
Jan 04, 2005 5.302 5.348 5.198 5.245 1,607,103 -0.05(-0.89%)
Jan 03, 2005 5.452 5.452 5.264 5.292 1,212,681 -0.18(-3.26%)
Dec 31, 2004 5.470 5.592 5.442 5.470 703,800 +0.00(+0.00%)
Dec 30, 2004 5.461 5.621 5.461 5.470 1,047,494 +0.02(+0.34%)
Dec 29, 2004 5.489 5.527 5.377 5.452 1,086,073 -0.14(-2.52%)
Dec 28, 2004 5.677 5.696 5.470 5.592 899,146 -0.10(-1.81%)
Dec 27, 2004 5.677 5.705 5.630 5.696 752,610 +0.08(+1.34%)
Dec 23, 2004 5.536 5.630 5.489 5.621 1,238,151 +0.13(+2.39%)
Dec 22, 2004 5.517 5.546 5.330 5.489 1,027,459 +0.05(+0.86%)
Dec 21, 2004 5.442 5.452 5.386 5.442 609,804 +0.05(+0.87%)
Dec 20, 2004 5.470 5.574 5.395 5.395 1,094,919 +0.01(+0.17%)
Dec 17, 2004 5.320 5.424 5.311 5.386 1,142,450 +0.08(+1.59%)
Dec 16, 2004 5.621 5.658 5.302 5.302 2,013,142 -0.32(-5.68%)
Dec 15, 2004 5.668 5.771 5.564 5.621 2,115,451 +0.11(+2.04%)
Dec 14, 2004 5.649 5.696 5.470 5.508 1,763,444 -0.16(-2.81%)
Dec 13, 2004 5.302 5.686 5.302 5.668 2,319,216 +0.41(+7.86%)
Dec 10, 2004 5.161 5.405 5.161 5.255 1,334,705 +0.05(+0.90%)
Dec 09, 2004 5.255 5.348 5.151 5.208 1,767,174 -0.13(-2.46%)
Dec 08, 2004 5.161 5.348 4.973 5.339 4,109,090 -0.04(-0.70%)
Dec 07, 2004 5.714 5.724 5.367 5.377 1,372,965 -0.34(-5.91%)
Dec 06, 2004 5.592 5.724 5.348 5.714 2,500,921 +0.03(+0.50%)
Dec 03, 2004 5.855 5.912 5.536 5.686 3,162,732 -0.17(-2.88%)
Dec 02, 2004 6.287 6.324 5.771 5.855 2,536,090 -0.47(-7.42%)
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.