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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2010 4.557 4.632 4.266 4.285 16,841,562 -0.32(-6.94%)
Jan 28, 2010 4.745 4.830 4.463 4.604 14,437,626 -0.07(-1.41%)
Jan 27, 2010 4.783 4.858 4.538 4.670 14,870,116 -0.07(-1.39%)
Jan 26, 2010 4.689 4.971 4.623 4.736 13,378,897 -0.11(-2.33%)
Jan 25, 2010 5.008 5.027 4.830 4.848 12,251,422 -0.05(-0.96%)
Jan 22, 2010 4.933 5.206 4.811 4.895 21,191,580 -0.11(-2.25%)
Jan 21, 2010 5.403 5.497 4.999 5.008 22,691,124 -0.49(-8.89%)
Jan 20, 2010 5.713 5.751 5.403 5.497 18,459,778 -0.37(-6.25%)
Jan 19, 2010 5.816 5.967 5.779 5.863 8,452,108 +0.08(+1.30%)
Jan 15, 2010 5.826 5.788 5.788 5.788 11,942,859 -0.08(-1.44%)
Jan 14, 2010 6.014 6.023 5.807 5.873 9,391,966 -0.04(-0.64%)
Jan 13, 2010 5.901 5.938 5.713 5.910 10,269,395 +0.11(+1.94%)
Jan 12, 2010 6.051 6.136 5.704 5.798 17,980,572 -0.43(-6.94%)
Jan 11, 2010 6.483 6.568 6.192 6.230 12,797,293 -0.06(-0.90%)
Jan 08, 2010 6.389 6.389 6.155 6.286 10,425,656 +0.02(+0.30%)
Jan 07, 2010 6.436 6.465 6.249 6.267 11,266,766 -0.17(-2.63%)
Jan 06, 2010 6.277 6.512 6.258 6.436 13,197,819 +0.31(+5.06%)
Jan 05, 2010 6.183 6.249 6.051 6.126 10,269,388 +0.05(+0.77%)
Jan 04, 2010 6.032 6.098 5.995 6.079 8,962,051 +0.27(+4.69%)
Dec 31, 2009 5.995 5.807 5.807 5.807 6,264,470 -0.06(-0.96%)
Dec 30, 2009 5.807 5.948 5.751 5.863 7,584,788 -0.05(-0.79%)
Dec 29, 2009 5.995 6.042 5.882 5.910 5,388,878 -0.08(-1.41%)
Dec 28, 2009 6.220 6.253 5.948 5.995 9,661,601 -0.10(-1.69%)
Dec 24, 2009 6.136 6.192 6.070 6.098 4,243,930 +0.09(+1.57%)
Dec 23, 2009 5.901 6.089 5.882 6.004 10,551,417 +0.17(+2.90%)
Dec 22, 2009 5.891 5.938 5.600 5.835 13,911,198 -0.08(-1.42%)
Dec 21, 2009 6.070 6.108 5.835 5.919 10,109,659 -0.02(-0.32%)
Dec 18, 2009 5.910 6.089 5.798 5.938 25,593,416 +0.10(+1.77%)
Dec 17, 2009 6.183 6.202 5.835 5.835 16,583,505 -0.46(-7.31%)
Dec 16, 2009 6.296 6.427 6.249 6.296 12,043,909 +0.15(+2.45%)
Dec 15, 2009 6.164 6.333 6.061 6.145 10,175,532 -0.09(-1.51%)
Dec 14, 2009 6.230 6.258 6.183 6.239 10,165,120 +0.12(+2.00%)
Dec 11, 2009 6.267 6.343 6.014 6.117 13,929,885 -0.11(-1.81%)
Dec 10, 2009 6.230 6.333 6.108 6.230 14,681,130 +0.07(+1.07%)
Dec 09, 2009 5.910 6.202 5.854 6.164 20,493,774 +0.37(+6.32%)
Dec 08, 2009 6.173 6.173 5.741 5.798 27,580,912 -0.47(-7.50%)
Dec 07, 2009 6.117 6.436 5.929 6.267 24,486,618 -0.15(-2.34%)
Dec 04, 2009 6.483 6.577 6.108 6.418 31,994,980 -0.23(-3.39%)
Dec 03, 2009 6.841 6.944 6.596 6.643 19,537,828 -0.25(-3.68%)
Dec 02, 2009 6.794 7.019 6.747 6.897 28,092,418 +0.26(+3.97%)
Dec 01, 2009 6.436 6.737 6.427 6.634 26,222,922 +0.42(+6.81%)
Nov 30, 2009 5.910 6.220 5.873 6.211 18,398,982 +0.27(+4.59%)
Nov 27, 2009 5.798 6.164 5.638 5.938 13,656,224 -0.34(-5.39%)
Nov 25, 2009 6.230 6.343 6.173 6.277 12,782,203 +0.17(+2.77%)
Nov 24, 2009 6.108 6.145 5.901 6.108 12,268,275 +0.06(+0.93%)
Nov 23, 2009 6.296 6.361 5.985 6.051 19,856,944 +0.17(+2.88%)
Nov 20, 2009 5.769 5.929 5.666 5.882 14,052,953 -0.07(-1.11%)
Nov 19, 2009 5.798 6.004 5.544 5.948 19,959,088 +0.05(+0.80%)
Nov 18, 2009 6.070 6.145 5.779 5.901 25,353,226 +0.12(+2.11%)
Nov 17, 2009 5.422 5.788 5.365 5.779 20,974,134 +0.29(+5.31%)
Nov 16, 2009 5.187 5.581 5.177 5.487 22,024,794 +0.47(+9.36%)
Nov 13, 2009 5.008 5.140 4.895 5.018 13,396,460 +0.00(+0.00%)
Nov 12, 2009 5.121 5.187 4.961 5.018 14,022,050 -0.17(-3.26%)
Nov 11, 2009 5.281 5.318 5.083 5.187 14,912,989 +0.08(+1.66%)
Nov 10, 2009 5.093 5.168 4.905 5.102 13,778,108 -0.07(-1.27%)
Nov 09, 2009 5.159 5.328 5.102 5.168 18,832,936 +0.23(+4.76%)
Nov 06, 2009 4.726 4.999 4.708 4.933 19,400,932 +0.27(+5.85%)
Nov 05, 2009 4.651 4.745 4.604 4.661 12,626,966 +0.08(+1.64%)
Nov 04, 2009 4.689 4.848 4.548 4.585 27,260,332 +0.03(+0.62%)
Nov 03, 2009 4.059 4.585 3.909 4.557 31,843,950 +0.70(+18.00%)
Nov 02, 2009 3.965 4.087 3.712 3.862 19,691,568 +0.00(+0.00%)
Oct 30, 2009 4.040 4.078 3.627 3.862 19,332,620 -0.23(-5.73%)
Oct 29, 2009 3.777 4.144 3.777 4.097 15,156,518 +0.48(+13.25%)
Oct 28, 2009 3.937 4.012 3.561 3.618 20,981,724 -0.43(-10.67%)
Oct 27, 2009 4.078 4.120 3.899 4.050 12,653,198 -0.02(-0.46%)
Oct 26, 2009 4.473 4.557 4.022 4.069 18,564,336 -0.41(-9.22%)
Oct 23, 2009 4.491 4.529 4.444 4.482 11,963,972 -0.04(-0.83%)
Oct 22, 2009 4.491 4.585 4.426 4.520 9,446,302 +0.04(+0.84%)
Oct 21, 2009 4.435 4.745 4.407 4.482 17,007,942 +0.03(+0.63%)
Oct 20, 2009 4.416 4.501 4.416 4.454 9,818,909 -0.15(-3.27%)
Oct 19, 2009 4.538 4.661 4.444 4.604 7,271,415 +0.09(+2.08%)
Oct 16, 2009 4.463 4.548 4.379 4.510 8,343,890 +0.03(+0.63%)
Oct 15, 2009 4.501 4.567 4.444 4.482 9,754,592 -0.13(-2.85%)
Oct 14, 2009 4.642 4.679 4.538 4.614 13,443,350 +0.08(+1.87%)
Oct 13, 2009 4.510 4.595 4.379 4.529 13,288,847 +0.10(+2.34%)
Oct 12, 2009 4.557 4.585 4.379 4.426 14,105,862 -0.05(-1.05%)
Oct 09, 2009 4.651 4.651 4.304 4.473 16,145,937 -0.24(-5.18%)
Oct 08, 2009 4.717 4.792 4.604 4.717 20,826,104 +0.11(+2.45%)
Oct 07, 2009 4.567 4.604 4.444 4.604 15,388,853 +0.07(+1.45%)
Oct 06, 2009 4.369 4.670 4.360 4.538 21,202,356 +0.45(+11.03%)
Oct 05, 2009 3.871 4.116 3.834 4.087 10,124,244 +0.27(+7.14%)
Oct 02, 2009 3.759 4.031 3.712 3.815 9,679,327 -0.07(-1.69%)
Oct 01, 2009 4.163 4.163 3.806 3.881 11,837,147 -0.24(-5.92%)
Sep 30, 2009 4.134 4.200 3.975 4.125 11,281,025 +0.10(+2.57%)
Sep 29, 2009 3.946 4.087 3.899 4.022 9,340,793 -0.02(-0.47%)
Sep 28, 2009 3.862 4.059 3.862 4.040 10,447,012 +0.20(+5.13%)
Sep 25, 2009 3.843 3.937 3.730 3.843 10,086,388 -0.08(-1.92%)
Sep 24, 2009 4.106 4.172 3.852 3.918 13,474,263 -0.16(-3.92%)
Sep 23, 2009 4.285 4.332 4.078 4.078 11,729,412 -0.18(-4.19%)
Sep 22, 2009 4.322 4.360 4.210 4.257 11,222,345 +0.20(+4.86%)
Sep 21, 2009 3.946 4.097 3.787 4.059 15,535,474 +0.00(+0.00%)
Sep 18, 2009 4.247 4.313 4.012 4.059 20,179,688 -0.19(-4.42%)
Sep 17, 2009 4.689 4.698 4.003 4.247 26,471,376 -0.28(-6.21%)
Sep 16, 2009 4.614 4.736 4.520 4.528 18,663,846 +0.19(+4.31%)
Sep 15, 2009 4.172 4.454 4.106 4.341 14,234,937 +0.17(+4.05%)
Sep 14, 2009 4.106 4.285 4.040 4.172 16,558,043 +0.05(+1.14%)
Sep 11, 2009 4.172 4.407 3.937 4.125 20,502,946 +0.18(+4.52%)
Sep 10, 2009 3.552 3.956 3.477 3.946 20,894,824 +0.41(+11.70%)
Sep 09, 2009 3.618 3.712 3.401 3.533 16,663,283 +0.02(+0.53%)
Sep 08, 2009 3.430 3.721 3.411 3.514 27,482,324 +0.27(+8.41%)
Sep 04, 2009 3.157 3.261 3.091 3.242 14,412,233 +0.08(+2.68%)
Sep 03, 2009 3.035 3.195 2.950 3.157 18,524,012 +0.22(+7.35%)
Sep 02, 2009 2.772 2.969 2.706 2.941 14,698,871 +0.23(+8.30%)
Sep 01, 2009 2.772 2.847 2.678 2.716 9,414,669 -0.08(-3.02%)
Aug 31, 2009 2.838 2.960 2.734 2.800 10,968,324 -0.07(-2.29%)
Aug 28, 2009 2.960 2.960 2.791 2.866 13,614,172 -0.01(-0.33%)
Aug 27, 2009 2.838 2.913 2.706 2.875 17,890,590 +0.01(+0.33%)
Aug 26, 2009 2.856 2.875 2.781 2.866 4,615,648 +0.02(+0.66%)
Aug 25, 2009 2.875 2.913 2.819 2.847 5,258,971 +0.05(+1.68%)
Aug 24, 2009 2.922 2.960 2.800 2.800 5,759,683 -0.08(-2.93%)
Aug 21, 2009 2.838 2.932 2.838 2.885 6,299,886 +0.10(+3.72%)
Aug 20, 2009 2.800 2.847 2.772 2.781 3,657,341 +0.03(+1.02%)
Aug 19, 2009 2.725 2.809 2.650 2.753 5,773,149 +0.00(+0.00%)
Aug 18, 2009 2.725 2.772 2.687 2.753 4,434,307 +0.02(+0.69%)
Aug 17, 2009 2.744 2.800 2.631 2.734 10,936,023 -0.27(-9.07%)
Aug 14, 2009 3.129 3.138 2.960 3.007 7,021,438 -0.13(-4.19%)
Aug 13, 2009 2.932 3.148 2.922 3.138 9,616,895 +0.30(+10.60%)
Aug 12, 2009 2.791 2.922 2.763 2.838 6,211,855 +0.06(+2.03%)
Aug 11, 2009 2.941 2.960 2.781 2.781 6,835,251 -0.15(-5.13%)
Aug 10, 2009 3.016 3.054 2.922 2.932 6,803,423 -0.18(-5.74%)
Aug 07, 2009 3.138 3.185 3.035 3.110 7,453,651 -0.01(-0.30%)
Aug 06, 2009 3.279 3.289 3.063 3.120 8,356,712 -0.11(-3.49%)
Aug 05, 2009 3.138 3.242 3.016 3.232 7,609,437 +0.07(+2.08%)
Aug 04, 2009 3.035 3.242 3.007 3.167 8,018,752 +0.09(+3.07%)
Aug 03, 2009 3.082 3.110 3.007 3.072 8,531,507 +0.11(+3.79%)
Jul 31, 2009 2.763 2.960 2.753 2.960 9,051,918 +0.21(+7.51%)
Jul 30, 2009 2.744 2.809 2.687 2.753 6,294,200 +0.11(+4.27%)
Jul 29, 2009 2.791 2.819 2.593 2.640 9,272,940 -0.17(-6.02%)
Jul 28, 2009 2.932 2.932 2.687 2.809 7,951,717 -0.16(-5.38%)
Jul 27, 2009 3.007 3.044 2.922 2.969 5,791,967 +0.03(+0.96%)
Jul 24, 2009 2.922 2.997 2.885 2.941 1,724 +0.00(+0.00%)
Jul 23, 2009 2.875 2.997 2.856 2.941 8,730,402 +0.08(+2.96%)
Jul 22, 2009 2.791 2.941 2.744 2.856 7,001,102 -0.05(-1.62%)
Jul 21, 2009 3.007 3.007 2.809 2.903 7,361,340 -0.08(-2.83%)
Jul 20, 2009 2.894 2.997 2.847 2.988 9,018,105 +0.22(+7.80%)
Jul 17, 2009 2.753 2.819 2.678 2.772 6,276,022 +0.01(+0.34%)
Jul 16, 2009 2.687 2.781 2.612 2.763 5,535,940 +0.04(+1.38%)
Jul 15, 2009 2.622 2.744 2.622 2.725 7,746,134 +0.20(+7.81%)
Jul 14, 2009 2.518 2.537 2.405 2.528 6,502,466 +0.10(+4.26%)
Jul 13, 2009 2.274 2.434 2.274 2.424 7,267,326 +0.14(+6.17%)
Jul 10, 2009 2.189 2.302 2.152 2.283 4,752,118 +0.03(+1.25%)
Jul 09, 2009 2.218 2.396 2.161 2.255 8,539,131 +0.09(+4.35%)
Jul 08, 2009 2.321 2.349 2.124 2.161 11,894,882 -0.18(-7.63%)
Jul 07, 2009 2.396 2.452 2.302 2.340 6,647,057 -0.05(-1.97%)
Jul 06, 2009 2.424 2.443 2.274 2.387 8,371,071 -0.10(-4.15%)
Jul 02, 2009 2.612 2.622 2.490 2.490 6,169,444 -0.17(-6.36%)
Jul 01, 2009 2.546 2.734 2.546 2.659 6,698,821 +0.14(+5.60%)
Jun 30, 2009 2.640 2.687 2.481 2.518 6,798,959 -0.10(-3.94%)
Jun 29, 2009 2.716 2.725 2.584 2.622 5,976,725 -0.09(-3.46%)
Jun 26, 2009 2.809 2.838 2.650 2.716 8,709,877 -0.07(-2.36%)
Jun 25, 2009 2.650 2.791 2.640 2.781 7,236,160 +0.22(+8.42%)
Jun 24, 2009 2.565 2.631 2.452 2.565 8,882,493 +0.19(+7.91%)
Jun 23, 2009 2.293 2.424 2.218 2.377 9,303,869 +0.12(+5.42%)
Jun 22, 2009 2.481 2.481 2.218 2.255 12,760,503 -0.24(-9.77%)
Jun 19, 2009 2.443 2.509 2.377 2.499 28,224,494 +0.12(+5.14%)
Jun 18, 2009 2.481 2.490 2.368 2.377 8,929,797 -0.09(-3.80%)
Jun 17, 2009 2.537 2.556 2.377 2.471 12,928,277 -0.06(-2.23%)
Jun 16, 2009 2.763 2.838 2.528 2.528 9,280,245 -0.17(-6.27%)
Jun 15, 2009 2.828 2.847 2.678 2.697 6,843,354 -0.22(-7.42%)
Jun 12, 2009 2.941 2.988 2.838 2.913 6,310,872 -0.09(-3.12%)
Jun 11, 2009 2.913 3.110 2.828 3.007 8,195,945 +0.10(+3.56%)
Jun 10, 2009 2.950 2.988 2.847 2.903 6,417,784 +0.07(+2.32%)
Jun 09, 2009 2.894 2.903 2.800 2.838 6,891,867 +0.06(+2.03%)
Jun 08, 2009 2.791 2.809 2.716 2.781 9,159,533 -0.15(-5.13%)
Jun 05, 2009 3.054 3.101 2.913 2.932 9,387,225 -0.20(-6.31%)
Jun 04, 2009 2.932 3.129 2.885 3.129 11,767,228 +0.21(+7.07%)
Jun 03, 2009 3.223 3.251 2.875 2.922 14,652,731 -0.35(-10.63%)
Jun 02, 2009 3.589 3.655 3.063 3.270 20,164,388 -0.21(-5.95%)
Jun 01, 2009 3.552 3.636 3.401 3.477 8,960,365 -0.01(-0.27%)
May 29, 2009 3.401 3.533 3.383 3.486 10,073,585 +0.23(+7.23%)
May 28, 2009 3.148 3.336 3.091 3.251 7,599,289 +0.22(+7.12%)
May 27, 2009 3.082 3.138 3.007 3.035 4,303,780 -0.02(-0.62%)
May 26, 2009 3.063 3.138 2.997 3.054 7,075,723 -0.10(-3.27%)
May 22, 2009 3.138 3.326 3.101 3.157 7,710,660 +0.08(+2.75%)
May 21, 2009 2.988 3.110 2.828 3.073 7,099,954 +0.09(+3.15%)
May 20, 2009 3.044 3.149 2.950 2.979 7,029,806 +0.03(+0.96%)
May 19, 2009 2.875 3.016 2.772 2.950 5,759,187 +0.16(+5.72%)
May 18, 2009 2.847 2.875 2.650 2.791 4,576,716 -0.01(-0.34%)
May 15, 2009 2.885 3.044 2.753 2.800 5,730,162 -0.12(-4.18%)
May 14, 2009 2.734 2.950 2.603 2.922 6,271,838 +0.12(+4.36%)
May 13, 2009 3.101 3.167 2.781 2.800 8,812,775 -0.33(-10.51%)
May 12, 2009 3.007 3.223 2.979 3.129 8,765,775 +0.17(+5.71%)
May 11, 2009 2.922 3.007 2.847 2.960 5,573,669 -0.06(-1.87%)
May 08, 2009 2.885 3.026 2.866 3.016 6,170,740 +0.15(+5.25%)
May 07, 2009 3.026 3.082 2.809 2.866 8,733,387 -0.04(-1.29%)
May 06, 2009 2.772 2.913 2.772 2.903 7,772,091 +0.19(+6.92%)
May 05, 2009 2.697 2.734 2.612 2.716 7,847,354 +0.12(+4.71%)
May 04, 2009 2.565 2.640 2.528 2.593 6,199,209 +0.13(+5.34%)
May 01, 2009 2.283 2.518 2.283 2.462 4,852,289 +0.14(+6.07%)
Apr 30, 2009 2.424 2.424 2.293 2.321 7,766,361 -0.12(-5.00%)
Apr 29, 2009 2.490 2.584 2.424 2.443 6,432,101 +0.04(+1.56%)
Apr 28, 2009 2.302 2.434 2.218 2.405 6,946,694 -0.04(-1.54%)
Apr 27, 2009 2.199 2.452 2.161 2.443 12,276,943 +0.35(+16.59%)
Apr 24, 2009 2.020 2.208 2.020 2.095 7,600,528 +0.12(+6.19%)
Apr 23, 2009 1.898 2.058 1.898 1.973 4,545,250 +0.08(+4.48%)
Apr 22, 2009 1.964 2.020 1.889 1.889 4,322,240 -0.07(-3.37%)
Apr 21, 2009 2.011 2.067 1.907 1.954 3,800,521 +0.01(+0.48%)
Apr 20, 2009 2.058 2.058 1.945 1.945 5,585,633 -0.02(-0.96%)
Apr 17, 2009 2.067 2.095 1.936 1.964 5,925,069 -0.15(-7.11%)
Apr 16, 2009 2.274 2.274 2.058 2.114 6,519,371 -0.12(-5.46%)
Apr 15, 2009 2.283 2.293 2.180 2.236 5,451,914 +0.06(+2.59%)
Apr 14, 2009 2.171 2.340 2.161 2.180 7,820,459 -0.02(-0.85%)
Apr 13, 2009 2.048 2.218 2.030 2.199 7,427,881 +0.22(+10.90%)
Apr 09, 2009 1.889 2.020 1.889 1.983 3,801,744 +0.06(+2.93%)
Apr 08, 2009 2.011 2.011 1.889 1.926 3,731,126 +0.02(+0.99%)
Apr 07, 2009 1.879 2.011 1.879 1.907 6,926,412 +0.00(+0.00%)
Apr 06, 2009 1.936 1.936 1.738 1.907 5,814,418 -0.03(-1.46%)
Apr 03, 2009 2.058 2.058 1.889 1.936 5,957,461 -0.13(-6.36%)
Apr 02, 2009 2.001 2.077 1.926 2.067 7,464,683 +0.02(+0.92%)
Apr 01, 2009 1.889 2.058 1.879 2.048 7,156,621 +0.17(+9.00%)
Mar 31, 2009 1.813 1.964 1.795 1.879 12,987,203 +0.11(+6.38%)
Mar 30, 2009 1.917 1.992 1.767 1.767 8,810,140 -0.32(-15.32%)
Mar 26, 2009 1.983 2.142 1.964 2.086 9,566,872 +0.15(+7.77%)
Mar 25, 2009 1.813 2.011 1.785 1.936 6,724,513 +0.07(+3.52%)
Mar 24, 2009 1.936 1.945 1.767 1.870 6,311,229 -0.15(-7.44%)
Mar 23, 2009 1.964 2.048 1.945 2.020 10,200,179 -0.04(-1.83%)
Mar 20, 2009 1.879 2.058 1.785 2.058 15,417,313 +0.30(+16.80%)
Mar 19, 2009 1.654 1.992 1.654 1.762 14,104,586 +0.17(+10.95%)
Mar 18, 2009 1.372 1.616 1.315 1.588 5,395,013 +0.22(+15.75%)
Mar 17, 2009 1.372 1.400 1.315 1.372 2,199,867 +0.00(+0.00%)
Mar 16, 2009 1.409 1.438 1.353 1.372 2,469,157 -0.04(-2.67%)
Mar 13, 2009 1.409 1.456 1.362 1.409 0 +0.05(+3.45%)
Mar 12, 2009 1.287 1.381 1.240 1.362 4,285,745 +0.11(+9.02%)
Mar 11, 2009 1.175 1.362 1.128 1.250 7,731,391 +0.09(+8.13%)
Mar 10, 2009 1.259 1.259 1.099 1.156 4,983,056 -0.05(-3.91%)
Mar 09, 2009 1.231 1.268 1.165 1.203 3,958,505 +0.01(+0.79%)
Mar 06, 2009 1.231 1.268 1.165 1.193 0 +0.02(+1.60%)
Mar 05, 2009 1.212 1.259 1.146 1.175 3,997,553 -0.02(-1.57%)
Mar 04, 2009 1.250 1.259 1.175 1.193 3,856,973 +0.01(+0.79%)
Mar 02, 2009 1.447 1.466 1.165 1.184 6,758,575 -0.24(-17.10%)
Feb 27, 2009 1.344 1.475 1.315 1.428 0 +0.09(+7.04%)
Feb 26, 2009 1.381 1.419 1.315 1.334 4,683,845 -0.04(-2.74%)
Feb 25, 2009 1.494 1.522 1.372 1.372 4,513,948 -0.12(-8.18%)
Feb 24, 2009 1.588 1.597 1.447 1.494 6,995,171 -0.10(-6.47%)
Feb 23, 2009 1.616 1.635 1.560 1.597 4,800,073 -0.03(-1.73%)
Feb 20, 2009 1.654 1.663 1.597 1.626 0 +0.05(+2.98%)
Feb 19, 2009 1.673 1.691 1.579 1.579 3,287,212 -0.08(-5.08%)
Feb 18, 2009 1.710 1.710 1.569 1.663 3,567,832 +0.00(+0.00%)
Feb 17, 2009 1.720 1.729 1.616 1.663 5,712,203 +0.02(+1.14%)
Feb 13, 2009 1.691 1.738 1.579 1.644 7,264,356 -0.08(-4.37%)
Feb 12, 2009 1.776 1.776 1.673 1.720 4,775,036 -0.04(-2.14%)
Feb 11, 2009 1.654 1.757 1.635 1.757 8,315,500 +0.12(+7.47%)
Feb 10, 2009 1.691 1.710 1.626 1.635 7,801,099 -0.03(-1.69%)
Feb 09, 2009 1.710 1.720 1.654 1.663 5,006,094 +0.00(+0.00%)
Feb 06, 2009 1.785 1.832 1.626 1.663 24,428,198 -0.06(-3.28%)
Feb 05, 2009 1.748 1.767 1.550 1.720 22,332,708 -0.32(-15.67%)
Feb 04, 2009 2.255 2.255 1.870 2.039 13,329,992 -0.24(-10.70%)
Feb 03, 2009 2.387 2.387 2.236 2.283 3,021,632 -0.08(-3.19%)
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.