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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2004 6.428 6.475 6.277 6.324 1,573,426 -0.05(-0.74%)
Nov 30, 2004 6.662 6.686 6.249 6.371 1,706,641 -0.24(-3.69%)
Nov 29, 2004 6.475 6.625 6.362 6.615 1,683,408 +0.14(+2.17%)
Nov 26, 2004 6.353 6.503 6.315 6.475 643,587 +0.17(+2.68%)
Nov 24, 2004 6.231 6.315 6.202 6.306 1,217,796 +0.10(+1.66%)
Nov 23, 2004 6.240 6.240 6.109 6.202 1,101,420 -0.01(-0.15%)
Nov 22, 2004 6.109 6.240 6.062 6.212 1,106,961 +0.09(+1.53%)
Nov 19, 2004 6.099 6.287 6.099 6.118 1,481,029 +0.04(+0.62%)
Nov 18, 2004 6.212 6.240 6.052 6.080 1,302,414 -0.21(-3.28%)
Nov 17, 2004 6.540 6.550 6.231 6.287 2,068,239 -0.08(-1.18%)
Nov 16, 2004 6.428 6.559 6.362 6.362 1,462,059 -0.06(-0.88%)
Nov 15, 2004 6.596 6.634 6.399 6.418 1,371,153 -0.15(-2.29%)
Nov 12, 2004 6.606 6.794 6.521 6.568 1,928,950 -0.04(-0.57%)
Nov 11, 2004 6.681 6.709 6.568 6.606 958,080 -0.06(-0.85%)
Nov 10, 2004 6.587 6.765 6.568 6.662 1,241,135 -0.06(-0.84%)
Nov 09, 2004 6.568 6.812 6.568 6.718 1,348,240 +0.11(+1.70%)
Nov 08, 2004 6.728 6.850 6.587 6.606 1,266,926 -0.13(-1.95%)
Nov 05, 2004 6.390 6.775 6.381 6.737 1,714,527 +0.32(+4.97%)
Nov 04, 2004 6.381 6.653 6.315 6.418 2,191,437 +0.22(+3.48%)
Nov 03, 2004 6.155 6.212 6.062 6.202 979,501 +0.20(+3.28%)
Nov 02, 2004 6.052 6.127 5.836 6.005 1,406,961 -0.15(-2.44%)
Nov 01, 2004 6.231 6.324 6.137 6.155 838,187 -0.17(-2.67%)
Oct 29, 2004 6.277 6.399 6.071 6.324 1,725,291 +0.15(+2.43%)
Oct 28, 2004 6.315 6.381 6.137 6.174 1,271,189 -0.12(-1.94%)
Oct 27, 2004 6.531 6.559 6.268 6.296 1,082,024 -0.14(-2.19%)
Oct 26, 2004 6.503 6.550 6.390 6.437 1,447,458 -0.13(-2.00%)
Oct 25, 2004 6.643 6.756 6.540 6.568 2,217,653 +0.18(+2.79%)
Oct 22, 2004 6.578 6.615 6.390 6.390 1,073,711 -0.17(-2.58%)
Oct 21, 2004 6.540 6.653 6.475 6.559 997,832 +0.03(+0.43%)
Oct 20, 2004 6.334 6.559 6.334 6.531 1,561,490 +0.31(+4.98%)
Oct 19, 2004 6.456 6.512 6.202 6.221 787,992 -0.14(-2.21%)
Oct 18, 2004 6.456 6.484 6.231 6.362 870,052 -0.05(-0.73%)
Oct 15, 2004 6.399 6.521 6.353 6.409 1,329,270 +0.03(+0.44%)
Oct 14, 2004 6.334 6.512 6.334 6.381 791,082 +0.07(+1.04%)
Oct 13, 2004 6.306 6.428 6.127 6.315 1,937,369 -0.18(-2.75%)
Oct 12, 2004 6.568 6.690 6.381 6.493 1,148,524 -0.36(-5.21%)
Oct 11, 2004 6.906 6.906 6.662 6.850 1,020,212 -0.05(-0.68%)
Oct 08, 2004 7.038 7.038 6.897 6.897 1,111,224 +0.14(+2.08%)
Oct 07, 2004 6.981 7.009 6.747 6.756 768,915 -0.22(-3.10%)
Oct 06, 2004 6.916 6.972 6.728 6.972 1,129,768 +0.08(+1.23%)
Oct 05, 2004 6.822 7.028 6.728 6.887 1,095,665 +0.16(+2.37%)
Oct 04, 2004 6.615 6.840 6.475 6.728 1,311,046 -0.19(-2.71%)
Oct 01, 2004 6.869 6.981 6.718 6.916 1,212,894 -0.07(-0.94%)
Sep 30, 2004 6.550 7.019 6.550 6.981 2,365,575 +0.43(+6.59%)
Sep 29, 2004 6.596 6.634 6.353 6.550 1,426,890 -0.01(-0.14%)
Sep 28, 2004 6.428 6.568 6.428 6.559 1,069,128 +0.23(+3.71%)
Sep 27, 2004 6.249 6.362 6.137 6.324 1,086,926 +0.10(+1.66%)
Sep 24, 2004 6.240 6.268 6.146 6.221 658,507 -0.04(-0.60%)
Sep 23, 2004 6.202 6.343 6.174 6.259 1,272,574 +0.13(+2.14%)
Sep 22, 2004 5.977 6.249 5.912 6.127 1,107,388 -0.03(-0.46%)
Sep 21, 2004 5.874 6.155 5.874 6.155 1,142,237 +0.38(+6.67%)
Sep 20, 2004 5.874 5.949 5.752 5.771 658,933 -0.10(-1.76%)
Sep 17, 2004 5.996 6.080 5.865 5.874 996,979 -0.09(-1.57%)
Sep 16, 2004 5.874 5.996 5.846 5.968 620,567 +0.12(+2.09%)
Sep 15, 2004 5.949 5.949 5.827 5.846 619,075 -0.08(-1.42%)
Sep 14, 2004 5.780 5.977 5.752 5.930 907,992 +0.15(+2.60%)
Sep 13, 2004 5.705 5.836 5.658 5.780 622,592 +0.12(+2.16%)
Sep 10, 2004 5.686 5.780 5.649 5.658 689,839 +0.04(+0.67%)
Sep 09, 2004 5.470 5.649 5.470 5.621 609,271 +0.12(+2.22%)
Sep 08, 2004 5.536 5.677 5.489 5.499 674,919 -0.11(-2.01%)
Sep 07, 2004 5.527 5.649 5.452 5.611 806,216 +0.01(+0.17%)
Sep 03, 2004 5.621 5.668 5.452 5.602 825,718 -0.08(-1.32%)
Sep 02, 2004 5.621 5.705 5.583 5.677 591,047 +0.03(+0.50%)
Sep 01, 2004 5.649 5.686 5.555 5.649 671,615 +0.04(+0.67%)
Aug 31, 2004 5.499 5.621 5.461 5.611 825,079 +0.15(+2.75%)
Aug 30, 2004 5.677 5.724 5.442 5.461 1,210,336 -0.16(-2.84%)
Aug 27, 2004 5.574 5.621 5.433 5.621 492,788 +0.07(+1.18%)
Aug 26, 2004 5.527 5.592 5.405 5.555 436,092 +0.04(+0.68%)
Aug 25, 2004 5.395 5.574 5.395 5.517 835,097 +0.17(+3.16%)
Aug 24, 2004 5.442 5.527 5.348 5.348 683,765 -0.27(-4.84%)
Aug 23, 2004 5.668 5.677 5.424 5.621 917,903 -0.06(-0.99%)
Aug 20, 2004 5.583 5.714 5.536 5.677 1,937,902 +0.16(+2.89%)
Aug 19, 2004 5.348 5.714 5.348 5.517 2,196,978 +0.18(+3.34%)
Aug 18, 2004 5.076 5.339 5.076 5.339 637,939 +0.23(+4.40%)
Aug 17, 2004 5.095 5.245 4.973 5.114 659,892 -0.01(-0.18%)
Aug 16, 2004 4.954 5.123 4.926 5.123 908,844 +0.29(+6.02%)
Aug 13, 2004 4.767 4.842 4.692 4.832 1,014,990 +0.14(+3.00%)
Aug 12, 2004 4.729 4.776 4.673 4.692 900,319 -0.04(-0.79%)
Aug 11, 2004 4.804 4.823 4.701 4.729 999,750 -0.17(-3.45%)
Aug 10, 2004 4.851 4.954 4.767 4.898 699,324 +0.08(+1.56%)
Aug 09, 2004 4.851 4.889 4.767 4.823 553,001 -0.08(-1.53%)
Aug 06, 2004 4.785 4.945 4.785 4.898 1,445,327 +0.15(+3.16%)
Aug 05, 2004 4.729 4.842 4.710 4.748 969,270 +0.00(+0.00%)
Aug 04, 2004 4.767 4.879 4.720 4.748 1,237,299 -0.13(-2.69%)
Aug 03, 2004 4.879 5.151 4.692 4.879 1,009,661 -0.01(-0.19%)
Aug 02, 2004 5.161 5.161 4.889 4.889 1,157,476 -0.18(-3.52%)
Jul 30, 2004 5.067 5.142 5.067 5.067 787,885 +0.08(+1.50%)
Jul 29, 2004 4.861 4.992 4.785 4.992 650,940 +0.11(+2.31%)
Jul 28, 2004 4.842 4.973 4.710 4.879 959,572 +0.04(+0.78%)
Jul 27, 2004 4.926 4.926 4.532 4.842 1,696,304 +0.01(+0.19%)
Jul 26, 2004 4.964 5.039 4.748 4.832 1,504,368 -0.17(-3.38%)
Jul 23, 2004 5.161 5.161 5.001 5.001 1,161,846 -0.27(-5.16%)
Jul 22, 2004 5.236 5.330 5.217 5.273 1,098,329 +0.11(+2.18%)
Jul 21, 2004 5.461 5.527 5.161 5.161 1,045,683 -0.38(-6.78%)
Jul 20, 2004 5.555 5.604 5.395 5.536 825,185 +0.01(+0.17%)
Jul 19, 2004 5.649 5.705 5.395 5.527 972,681 -0.12(-2.16%)
Jul 16, 2004 5.705 5.827 5.649 5.649 675,665 -0.06(-0.99%)
Jul 15, 2004 5.630 5.799 5.630 5.705 585,079 +0.08(+1.50%)
Jul 14, 2004 5.893 5.949 5.611 5.621 1,570,869 -0.19(-3.23%)
Jul 13, 2004 5.780 5.827 5.668 5.808 991,437 -0.07(-1.12%)
Jul 12, 2004 5.958 5.977 5.752 5.874 1,235,807 +0.02(+0.32%)
Jul 09, 2004 5.649 5.865 5.649 5.855 1,036,730 +0.09(+1.63%)
Jul 08, 2004 5.564 5.846 5.527 5.761 2,093,390 +0.26(+4.78%)
Jul 07, 2004 5.217 5.499 5.217 5.499 1,248,595 +0.37(+7.13%)
Jul 06, 2004 5.273 5.330 5.076 5.133 1,523,870 -0.14(-2.67%)
Jul 02, 2004 5.236 5.348 5.236 5.273 1,032,574 +0.08(+1.44%)
Jul 01, 2004 5.320 5.377 5.198 5.198 772,219 -0.15(-2.81%)
Jun 30, 2004 5.395 5.461 5.292 5.348 1,179,643 +0.01(+0.18%)
Jun 29, 2004 5.339 5.452 5.255 5.339 887,636 -0.08(-1.39%)
Jun 28, 2004 5.517 5.555 5.367 5.414 928,880 -0.07(-1.20%)
Jun 25, 2004 5.527 5.555 5.358 5.480 1,748,630 -0.02(-0.34%)
Jun 24, 2004 5.348 5.527 5.348 5.499 2,271,259 +0.20(+3.72%)
Jun 23, 2004 5.348 5.377 5.180 5.302 1,507,565 -0.05(-0.88%)
Jun 22, 2004 5.395 5.480 5.330 5.348 2,117,263 -0.09(-1.72%)
Jun 21, 2004 5.677 5.696 5.414 5.442 864,084 -0.18(-3.17%)
Jun 18, 2004 5.499 5.714 5.499 5.621 1,439,359 +0.18(+3.28%)
Jun 17, 2004 5.358 5.508 5.255 5.442 976,411 +0.14(+2.65%)
Jun 16, 2004 5.461 5.461 5.245 5.302 1,075,629 -0.16(-2.92%)
Jun 15, 2004 5.433 5.536 5.367 5.461 1,314,776 +0.12(+2.28%)
Jun 14, 2004 5.639 5.658 5.227 5.339 1,502,023 -0.39(-6.87%)
Jun 10, 2004 5.630 5.752 5.602 5.733 1,198,080 +0.12(+2.17%)
Jun 09, 2004 5.865 5.865 5.602 5.611 1,627,032 -0.32(-5.38%)
Jun 08, 2004 5.921 6.005 5.846 5.930 558,116 -0.08(-1.40%)
Jun 07, 2004 5.836 6.033 5.836 6.015 727,992 +0.19(+3.22%)
Jun 04, 2004 5.686 6.043 5.686 5.827 1,096,837 +0.16(+2.81%)
Jun 03, 2004 5.780 5.846 5.649 5.668 1,202,343 -0.10(-1.79%)
Jun 02, 2004 6.005 6.052 5.733 5.771 994,741 -0.22(-3.61%)
Jun 01, 2004 6.174 6.231 5.865 5.987 641,136 -0.10(-1.69%)
May 28, 2004 6.127 6.146 5.912 6.090 699,217 -0.04(-0.61%)
May 27, 2004 6.193 6.221 6.062 6.127 1,518,116 +0.05(+0.77%)
May 26, 2004 6.062 6.146 5.855 6.080 1,602,520 +0.04(+0.62%)
May 25, 2004 5.921 6.127 5.912 6.043 1,474,528 +0.20(+3.37%)
May 24, 2004 5.743 5.855 5.639 5.846 1,169,626 +0.20(+3.49%)
May 21, 2004 5.433 5.668 5.433 5.649 1,354,741 +0.23(+4.33%)
May 20, 2004 5.536 5.592 5.311 5.414 815,487 -0.07(-1.20%)
May 19, 2004 5.517 5.714 5.480 5.480 1,630,016 +0.08(+1.57%)
May 18, 2004 5.311 5.395 5.076 5.395 1,150,549 +0.15(+2.86%)
May 17, 2004 5.208 5.339 5.189 5.245 1,459,075 +0.16(+3.14%)
May 14, 2004 5.067 5.161 5.029 5.086 1,102,379 +0.07(+1.31%)
May 13, 2004 5.180 5.236 4.954 5.020 1,080,958 -0.16(-3.08%)
May 12, 2004 5.508 5.583 5.048 5.180 2,071,863 -0.07(-1.25%)
May 11, 2004 5.151 5.339 4.992 5.245 1,244,332 +0.10(+2.01%)
May 10, 2004 4.692 5.377 4.692 5.142 2,613,141 +0.17(+3.40%)
May 07, 2004 5.442 5.536 4.936 4.973 2,339,465 -0.47(-8.62%)
May 06, 2004 5.780 5.855 5.395 5.442 2,091,366 -0.24(-4.29%)
May 05, 2004 5.836 5.874 5.677 5.686 2,014,207 -0.07(-1.14%)
May 04, 2004 5.724 5.818 5.630 5.752 1,967,955 +0.28(+5.15%)
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.