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

Hecla Mining Company (NY: HL )

6.800 -0.380 (-5.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2005 5.135 5.154 5.052 5.154 726,269 +0.02(+0.36%)
Jan 28, 2005 5.266 5.285 5.117 5.135 735,281 -0.17(-3.16%)
Jan 27, 2005 5.191 5.313 5.173 5.303 484,966 +0.05(+0.89%)
Jan 26, 2005 5.201 5.275 5.163 5.257 655,240 +0.19(+3.68%)
Jan 25, 2005 5.285 5.285 5.070 5.070 993,322 -0.23(-4.39%)
Jan 24, 2005 5.350 5.424 5.247 5.303 1,212,522 -0.01(-0.18%)
Jan 21, 2005 5.117 5.340 5.117 5.313 1,226,792 +0.21(+4.01%)
Jan 20, 2005 5.089 5.191 5.042 5.107 806,417 +0.00(+0.00%)
Jan 19, 2005 5.257 5.313 5.070 5.107 922,079 -0.09(-1.79%)
Jan 18, 2005 5.052 5.257 5.024 5.201 970,039 +0.15(+2.95%)
Jan 14, 2005 5.014 5.080 5.005 5.052 680,240 -0.07(-1.28%)
Jan 13, 2005 5.126 5.201 5.089 5.117 1,450,392 -0.08(-1.61%)
Jan 12, 2005 5.387 5.443 5.173 5.201 1,449,855 -0.11(-2.11%)
Jan 11, 2005 5.340 5.424 5.275 5.313 1,025,724 +0.10(+1.97%)
Jan 10, 2005 5.145 5.322 5.135 5.210 1,094,714 +0.16(+3.14%)
Jan 07, 2005 5.145 5.191 5.052 5.052 948,795 -0.02(-0.37%)
Jan 06, 2005 5.191 5.247 5.061 5.070 1,349,643 -0.10(-1.98%)
Jan 05, 2005 5.229 5.313 5.173 5.173 1,082,912 -0.04(-0.72%)
Jan 04, 2005 5.266 5.313 5.163 5.210 1,617,984 -0.05(-0.89%)
Jan 03, 2005 5.415 5.415 5.229 5.257 1,220,891 -0.18(-3.26%)
Dec 31, 2004 5.434 5.555 5.406 5.434 708,565 +0.00(+0.00%)
Dec 30, 2004 5.424 5.583 5.424 5.434 1,054,586 +0.02(+0.34%)
Dec 29, 2004 5.452 5.490 5.340 5.415 1,093,427 -0.14(-2.52%)
Dec 28, 2004 5.639 5.657 5.434 5.555 905,234 -0.10(-1.81%)
Dec 27, 2004 5.639 5.667 5.592 5.657 757,705 +0.07(+1.34%)
Dec 23, 2004 5.499 5.592 5.452 5.583 1,246,534 +0.13(+2.39%)
Dec 22, 2004 5.480 5.508 5.294 5.452 1,034,415 +0.05(+0.86%)
Dec 21, 2004 5.406 5.415 5.350 5.406 613,932 +0.05(+0.87%)
Dec 20, 2004 5.434 5.536 5.359 5.359 1,102,332 +0.01(+0.17%)
Dec 17, 2004 5.285 5.387 5.275 5.350 1,150,185 +0.08(+1.59%)
Dec 16, 2004 5.583 5.620 5.266 5.266 2,026,772 -0.32(-5.68%)
Dec 15, 2004 5.629 5.732 5.527 5.583 2,129,774 +0.11(+2.04%)
Dec 14, 2004 5.611 5.657 5.434 5.471 1,775,383 -0.16(-2.81%)
Dec 13, 2004 5.266 5.648 5.266 5.629 2,334,918 +0.41(+7.86%)
Dec 10, 2004 5.126 5.368 5.126 5.219 1,343,742 +0.05(+0.90%)
Dec 09, 2004 5.219 5.313 5.117 5.173 1,779,139 -0.13(-2.46%)
Dec 08, 2004 5.126 5.313 4.940 5.303 4,136,911 -0.04(-0.70%)
Dec 07, 2004 5.676 5.685 5.331 5.340 1,382,260 -0.34(-5.91%)
Dec 06, 2004 5.555 5.685 5.313 5.676 2,517,854 +0.03(+0.50%)
Dec 03, 2004 5.816 5.872 5.499 5.648 3,184,146 -0.17(-2.88%)
Dec 02, 2004 6.245 6.282 5.732 5.816 2,553,261 -0.47(-7.42%)
Dec 01, 2004 6.384 6.431 6.235 6.282 1,584,079 -0.05(-0.74%)
Nov 30, 2004 6.617 6.641 6.207 6.328 1,718,196 -0.24(-3.69%)
Nov 29, 2004 6.431 6.580 6.319 6.571 1,694,806 +0.14(+2.17%)
Nov 26, 2004 6.310 6.459 6.273 6.431 647,944 +0.17(+2.68%)
Nov 24, 2004 6.189 6.273 6.161 6.263 1,226,041 +0.10(+1.66%)
Nov 23, 2004 6.198 6.198 6.067 6.161 1,108,877 -0.01(-0.15%)
Nov 22, 2004 6.067 6.198 6.021 6.170 1,114,456 +0.09(+1.53%)
Nov 19, 2004 6.058 6.245 6.058 6.077 1,491,056 +0.04(+0.62%)
Nov 18, 2004 6.170 6.198 6.012 6.040 1,311,232 -0.21(-3.28%)
Nov 17, 2004 6.496 6.506 6.189 6.245 2,082,242 -0.07(-1.18%)
Nov 16, 2004 6.384 6.515 6.319 6.319 1,471,958 -0.06(-0.88%)
Nov 15, 2004 6.552 6.589 6.356 6.375 1,380,436 -0.15(-2.29%)
Nov 12, 2004 6.561 6.748 6.478 6.524 1,942,010 -0.04(-0.57%)
Nov 11, 2004 6.636 6.664 6.524 6.561 964,567 -0.06(-0.85%)
Nov 10, 2004 6.543 6.720 6.524 6.617 1,249,538 -0.06(-0.84%)
Nov 09, 2004 6.524 6.766 6.524 6.673 1,357,368 +0.11(+1.70%)
Nov 08, 2004 6.683 6.804 6.543 6.561 1,275,503 -0.13(-1.95%)
Nov 05, 2004 6.347 6.729 6.338 6.692 1,726,136 +0.32(+4.97%)
Nov 04, 2004 6.338 6.608 6.273 6.375 2,206,274 +0.21(+3.48%)
Nov 03, 2004 6.114 6.170 6.021 6.161 986,133 +0.20(+3.28%)
Nov 02, 2004 6.012 6.086 5.797 5.965 1,416,487 -0.15(-2.44%)
Nov 01, 2004 6.189 6.282 6.095 6.114 843,862 -0.17(-2.67%)
Oct 29, 2004 6.235 6.356 6.030 6.282 1,736,972 +0.15(+2.43%)
Oct 28, 2004 6.273 6.338 6.095 6.133 1,279,795 -0.12(-1.94%)
Oct 27, 2004 6.487 6.515 6.226 6.254 1,089,349 -0.14(-2.19%)
Oct 26, 2004 6.459 6.506 6.347 6.394 1,457,258 -0.13(-2.00%)
Oct 25, 2004 6.599 6.711 6.496 6.524 2,232,668 +0.18(+2.79%)
Oct 22, 2004 6.533 6.571 6.347 6.347 1,080,981 -0.17(-2.58%)
Oct 21, 2004 6.496 6.608 6.431 6.515 1,004,588 +0.03(+0.43%)
Oct 20, 2004 6.291 6.515 6.291 6.487 1,572,062 +0.31(+4.98%)
Oct 19, 2004 6.412 6.468 6.161 6.179 793,327 -0.14(-2.21%)
Oct 18, 2004 6.412 6.440 6.189 6.319 875,943 -0.05(-0.73%)
Oct 15, 2004 6.356 6.478 6.310 6.366 1,338,270 +0.03(+0.44%)
Oct 14, 2004 6.291 6.468 6.291 6.338 796,438 +0.07(+1.04%)
Oct 13, 2004 6.263 6.384 6.086 6.273 1,950,486 -0.18(-2.75%)
Oct 12, 2004 6.524 6.645 6.338 6.450 1,156,300 -0.35(-5.21%)
Oct 11, 2004 6.860 6.860 6.617 6.804 1,027,119 -0.05(-0.68%)
Oct 08, 2004 6.990 6.990 6.850 6.850 1,118,748 +0.14(+2.08%)
Oct 07, 2004 6.934 6.962 6.701 6.711 774,121 -0.21(-3.10%)
Oct 06, 2004 6.869 6.925 6.683 6.925 1,137,417 +0.08(+1.23%)
Oct 05, 2004 6.776 6.981 6.683 6.841 1,103,083 +0.16(+2.37%)
Oct 04, 2004 6.571 6.794 6.431 6.683 1,319,923 -0.19(-2.71%)
Oct 01, 2004 6.822 6.934 6.673 6.869 1,221,106 -0.07(-0.94%)
Sep 30, 2004 6.506 6.972 6.506 6.934 2,381,591 +0.43(+6.59%)
Sep 29, 2004 6.552 6.589 6.310 6.506 1,436,551 -0.01(-0.14%)
Sep 28, 2004 6.384 6.524 6.384 6.515 1,076,367 +0.23(+3.71%)
Sep 27, 2004 6.207 6.319 6.095 6.282 1,094,285 +0.10(+1.66%)
Sep 24, 2004 6.198 6.226 6.105 6.179 662,965 -0.04(-0.60%)
Sep 23, 2004 6.161 6.300 6.133 6.217 1,281,190 +0.13(+2.14%)
Sep 22, 2004 5.937 6.207 5.872 6.086 1,114,885 -0.03(-0.46%)
Sep 21, 2004 5.834 6.114 5.834 6.114 1,149,970 +0.38(+6.67%)
Sep 20, 2004 5.834 5.909 5.713 5.732 663,395 -0.10(-1.76%)
Sep 17, 2004 5.956 6.040 5.825 5.834 1,003,729 -0.09(-1.57%)
Sep 16, 2004 5.834 5.956 5.807 5.928 624,769 +0.12(+2.09%)
Sep 15, 2004 5.909 5.909 5.788 5.807 623,267 -0.08(-1.42%)
Sep 14, 2004 5.741 5.937 5.713 5.890 914,139 +0.15(+2.60%)
Sep 13, 2004 5.667 5.797 5.620 5.741 626,808 +0.12(+2.16%)
Sep 10, 2004 5.648 5.741 5.611 5.620 694,510 +0.04(+0.67%)
Sep 09, 2004 5.434 5.611 5.434 5.583 613,396 +0.12(+2.22%)
Sep 08, 2004 5.499 5.639 5.452 5.462 679,489 -0.11(-2.01%)
Sep 07, 2004 5.490 5.611 5.415 5.574 811,674 +0.01(+0.17%)
Sep 03, 2004 5.583 5.629 5.415 5.564 831,309 -0.07(-1.32%)
Sep 02, 2004 5.583 5.667 5.546 5.639 595,049 +0.03(+0.50%)
Sep 01, 2004 5.611 5.648 5.518 5.611 676,163 +0.04(+0.67%)
Aug 31, 2004 5.462 5.583 5.424 5.574 830,665 +0.15(+2.75%)
Aug 30, 2004 5.639 5.685 5.406 5.424 1,218,531 -0.16(-2.84%)
Aug 27, 2004 5.536 5.583 5.396 5.583 496,124 +0.07(+1.18%)
Aug 26, 2004 5.490 5.555 5.368 5.518 439,044 +0.04(+0.68%)
Aug 25, 2004 5.359 5.536 5.359 5.480 840,751 +0.17(+3.16%)
Aug 24, 2004 5.406 5.490 5.313 5.313 688,394 -0.27(-4.84%)
Aug 23, 2004 5.629 5.639 5.387 5.583 924,118 -0.06(-0.99%)
Aug 20, 2004 5.546 5.676 5.499 5.639 1,951,023 +0.16(+2.89%)
Aug 19, 2004 5.313 5.676 5.313 5.480 2,211,853 +0.18(+3.34%)
Aug 18, 2004 5.042 5.303 5.042 5.303 642,258 +0.22(+4.40%)
Aug 17, 2004 5.061 5.210 4.940 5.080 664,360 -0.01(-0.18%)
Aug 16, 2004 4.921 5.089 4.893 5.089 914,998 +0.29(+6.02%)
Aug 13, 2004 4.735 4.809 4.660 4.800 1,021,862 +0.14(+3.00%)
Aug 12, 2004 4.697 4.744 4.641 4.660 906,414 -0.04(-0.79%)
Aug 11, 2004 4.772 4.791 4.669 4.697 1,006,519 -0.17(-3.45%)
Aug 10, 2004 4.819 4.921 4.735 4.865 704,059 +0.07(+1.56%)
Aug 09, 2004 4.819 4.856 4.735 4.791 556,745 -0.07(-1.53%)
Aug 06, 2004 4.753 4.912 4.753 4.865 1,455,113 +0.15(+3.16%)
Aug 05, 2004 4.697 4.809 4.679 4.716 975,833 +0.00(+0.00%)
Aug 04, 2004 4.735 4.847 4.688 4.716 1,245,676 -0.13(-2.69%)
Aug 03, 2004 4.847 5.117 4.660 4.847 1,016,497 -0.01(-0.19%)
Aug 02, 2004 5.126 5.126 4.856 4.856 1,165,313 -0.18(-3.52%)
Jul 30, 2004 5.033 5.107 5.033 5.033 793,220 +0.07(+1.50%)
Jul 29, 2004 4.828 4.958 4.753 4.958 655,348 +0.11(+2.31%)
Jul 28, 2004 4.809 4.940 4.679 4.847 966,069 +0.04(+0.78%)
Jul 27, 2004 4.893 4.893 4.502 4.809 1,707,789 +0.01(+0.19%)
Jul 26, 2004 4.930 5.005 4.716 4.800 1,514,553 -0.17(-3.38%)
Jul 23, 2004 5.126 5.126 4.968 4.968 1,169,712 -0.27(-5.16%)
Jul 22, 2004 5.201 5.294 5.182 5.238 1,105,765 +0.11(+2.18%)
Jul 21, 2004 5.424 5.490 5.126 5.126 1,052,762 -0.37(-6.78%)
Jul 20, 2004 5.518 5.566 5.359 5.499 830,772 +0.01(+0.17%)
Jul 19, 2004 5.611 5.667 5.359 5.490 979,266 -0.12(-2.16%)
Jul 16, 2004 5.667 5.788 5.611 5.611 680,240 -0.06(-0.99%)
Jul 15, 2004 5.592 5.760 5.592 5.667 589,040 +0.08(+1.50%)
Jul 14, 2004 5.853 5.909 5.574 5.583 1,581,504 -0.19(-3.23%)
Jul 13, 2004 5.741 5.788 5.629 5.769 998,150 -0.07(-1.12%)
Jul 12, 2004 5.918 5.937 5.713 5.834 1,244,174 +0.02(+0.32%)
Jul 09, 2004 5.611 5.825 5.611 5.816 1,043,750 +0.09(+1.63%)
Jul 08, 2004 5.527 5.807 5.490 5.723 2,107,564 +0.26(+4.78%)
Jul 07, 2004 5.182 5.462 5.182 5.462 1,257,049 +0.36(+7.13%)
Jul 06, 2004 5.238 5.294 5.042 5.098 1,534,188 -0.14(-2.67%)
Jul 02, 2004 5.201 5.313 5.201 5.238 1,039,565 +0.07(+1.44%)
Jul 01, 2004 5.285 5.340 5.163 5.163 777,447 -0.15(-2.81%)
Jun 30, 2004 5.359 5.424 5.257 5.313 1,187,630 +0.01(+0.18%)
Jun 29, 2004 5.303 5.415 5.219 5.303 893,646 -0.07(-1.39%)
Jun 28, 2004 5.480 5.518 5.331 5.378 935,169 -0.07(-1.20%)
Jun 25, 2004 5.490 5.518 5.322 5.443 1,760,470 -0.02(-0.34%)
Jun 24, 2004 5.313 5.490 5.313 5.462 2,286,636 +0.20(+3.72%)
Jun 23, 2004 5.313 5.340 5.145 5.266 1,517,772 -0.05(-0.88%)
Jun 22, 2004 5.359 5.443 5.294 5.313 2,131,597 -0.09(-1.72%)
Jun 21, 2004 5.639 5.657 5.378 5.406 869,934 -0.18(-3.17%)
Jun 18, 2004 5.462 5.676 5.462 5.583 1,449,104 +0.18(+3.28%)
Jun 17, 2004 5.322 5.471 5.219 5.406 983,022 +0.14(+2.65%)
Jun 16, 2004 5.424 5.424 5.210 5.266 1,082,912 -0.16(-2.92%)
Jun 15, 2004 5.396 5.499 5.331 5.424 1,323,678 +0.12(+2.28%)
Jun 14, 2004 5.601 5.620 5.191 5.303 1,512,193 -0.39(-6.87%)
Jun 10, 2004 5.592 5.713 5.564 5.695 1,206,192 +0.12(+2.17%)
Jun 09, 2004 5.825 5.825 5.564 5.574 1,638,048 -0.32(-5.38%)
Jun 08, 2004 5.881 5.965 5.807 5.890 561,895 -0.08(-1.40%)
Jun 07, 2004 5.797 5.993 5.797 5.974 732,921 +0.19(+3.22%)
Jun 04, 2004 5.648 6.002 5.648 5.788 1,104,263 +0.16(+2.81%)
Jun 03, 2004 5.741 5.807 5.611 5.629 1,210,484 -0.10(-1.79%)
Jun 02, 2004 5.965 6.012 5.695 5.732 1,001,476 -0.21(-3.60%)
Jun 01, 2004 6.133 6.189 5.825 5.946 645,477 -0.10(-1.69%)
May 28, 2004 6.086 6.105 5.872 6.049 703,951 -0.04(-0.61%)
May 27, 2004 6.151 6.179 6.021 6.086 1,528,394 +0.05(+0.77%)
May 26, 2004 6.021 6.105 5.816 6.040 1,613,370 +0.04(+0.62%)
May 25, 2004 5.881 6.086 5.872 6.002 1,484,511 +0.20(+3.37%)
May 24, 2004 5.704 5.816 5.601 5.807 1,177,545 +0.20(+3.49%)
May 21, 2004 5.396 5.629 5.396 5.611 1,363,913 +0.23(+4.33%)
May 20, 2004 5.499 5.555 5.275 5.378 821,009 -0.07(-1.20%)
May 19, 2004 5.480 5.676 5.443 5.443 1,641,052 +0.08(+1.57%)
May 18, 2004 5.275 5.359 5.042 5.359 1,158,339 +0.15(+2.86%)
May 17, 2004 5.173 5.303 5.154 5.210 1,468,953 +0.16(+3.14%)
May 14, 2004 5.033 5.126 4.996 5.052 1,109,842 +0.07(+1.31%)
May 13, 2004 5.145 5.201 4.921 4.986 1,088,276 -0.16(-3.08%)
May 12, 2004 5.471 5.546 5.014 5.145 2,085,890 -0.07(-1.25%)
May 11, 2004 5.117 5.303 4.958 5.210 1,252,757 +0.10(+2.01%)
May 10, 2004 4.660 5.340 4.660 5.107 2,630,834 +0.17(+3.40%)
May 07, 2004 5.406 5.499 4.902 4.940 2,355,304 -0.47(-8.62%)
May 06, 2004 5.741 5.816 5.359 5.406 2,105,525 -0.24(-4.29%)
May 05, 2004 5.797 5.834 5.639 5.648 2,027,845 -0.07(-1.14%)
May 04, 2004 5.685 5.779 5.592 5.713 1,981,279 +0.28(+5.15%)
May 03, 2004 5.452 5.574 5.313 5.434 1,291,383 +0.09(+1.75%)
Apr 30, 2004 5.462 5.583 5.313 5.340 1,965,936 -0.03(-0.52%)
Apr 29, 2004 5.406 5.667 5.201 5.368 2,552,617 +0.00(+0.00%)
Apr 28, 2004 5.732 5.779 5.313 5.368 3,273,199 -0.49(-8.43%)
Apr 27, 2004 6.040 6.123 5.769 5.862 1,516,806 -0.15(-2.48%)
Apr 26, 2004 6.021 6.133 5.984 6.012 1,435,800 +0.07(+1.10%)
Apr 23, 2004 6.030 6.049 5.704 5.946 2,344,360 -0.02(-0.31%)
Apr 22, 2004 5.909 6.049 5.853 5.965 2,625,147 +0.06(+0.95%)
Apr 21, 2004 5.918 6.012 5.704 5.909 4,011,163 -0.15(-2.46%)
Apr 20, 2004 6.655 6.692 6.058 6.058 2,556,157 -0.73(-10.71%)
Apr 19, 2004 6.990 7.000 6.627 6.785 1,555,217 -0.11(-1.62%)
Apr 16, 2004 6.757 6.981 6.757 6.897 1,161,451 +0.16(+2.35%)
Apr 15, 2004 6.524 6.813 6.496 6.739 1,576,140 +0.26(+4.03%)
Apr 14, 2004 6.431 6.757 6.431 6.478 3,891,209 -0.25(-3.74%)
Apr 13, 2004 7.037 7.195 6.683 6.729 3,606,238 -0.71(-9.52%)
Apr 12, 2004 7.643 7.782 7.419 7.438 1,581,826 -0.23(-3.04%)
Apr 08, 2004 7.671 7.717 7.549 7.671 697,407 -0.09(-1.20%)
Apr 07, 2004 7.596 7.829 7.577 7.764 927,122 +0.14(+1.83%)
Apr 06, 2004 7.689 7.792 7.587 7.624 1,070,573 -0.04(-0.49%)
Apr 05, 2004 7.782 7.829 7.596 7.661 1,153,618 -0.27(-3.41%)
Apr 02, 2004 7.615 7.932 7.549 7.932 2,153,163 +0.11(+1.43%)
Apr 01, 2004 7.913 7.969 7.689 7.820 2,301,979 -0.02(-0.24%)
Mar 31, 2004 7.829 7.866 7.736 7.838 1,267,456 +0.11(+1.45%)
Mar 30, 2004 7.689 7.885 7.689 7.726 1,266,276 -0.01(-0.12%)
Mar 29, 2004 7.596 7.736 7.549 7.736 1,333,549 +0.11(+1.47%)
Mar 26, 2004 7.643 7.736 7.587 7.624 1,299,966 +0.03(+0.37%)
Mar 25, 2004 7.382 7.605 7.298 7.596 1,155,549 +0.21(+2.90%)
Mar 24, 2004 7.438 7.493 7.316 7.382 1,115,851 -0.15(-1.98%)
Mar 23, 2004 7.652 7.652 7.391 7.531 1,059,093 +0.04(+0.50%)
Mar 22, 2004 7.633 7.633 7.382 7.493 2,361,205 +0.04(+0.50%)
Mar 19, 2004 7.587 7.633 7.363 7.456 2,073,230 -0.03(-0.37%)
Mar 18, 2004 7.195 7.577 7.149 7.484 3,357,210 +0.44(+6.22%)
Mar 17, 2004 7.018 7.083 6.813 7.046 1,452,108 +0.12(+1.75%)
Mar 16, 2004 6.850 6.972 6.617 6.925 1,306,297 +0.10(+1.50%)
Mar 15, 2004 7.158 7.177 6.822 6.822 1,540,625 -0.29(-4.06%)
Mar 12, 2004 7.037 7.130 6.878 7.111 1,161,558 +0.02(+0.26%)
Mar 11, 2004 7.009 7.214 6.841 7.093 1,896,196 +0.04(+0.53%)
Mar 10, 2004 7.540 7.540 7.037 7.055 2,213,570 -0.48(-6.31%)
Mar 09, 2004 7.438 7.689 7.410 7.531 2,285,027 +0.21(+2.80%)
Mar 08, 2004 7.316 7.521 7.288 7.326 1,546,956 -0.07(-0.88%)
Mar 05, 2004 7.466 7.484 7.279 7.391 1,589,229 +0.17(+2.32%)
Mar 04, 2004 7.167 7.307 7.037 7.223 1,313,807 +0.07(+0.91%)
Mar 03, 2004 7.083 7.223 6.850 7.158 1,517,557 +0.09(+1.32%)
Mar 02, 2004 7.177 7.251 6.990 7.065 1,201,793 -0.18(-2.45%)
Mar 01, 2004 7.177 7.419 7.177 7.242 1,632,469 +0.10(+1.44%)
Feb 27, 2004 7.018 7.316 7.018 7.139 1,583,221 -0.04(-0.52%)
Feb 26, 2004 6.860 7.363 6.804 7.177 2,235,887 +0.18(+2.53%)
Feb 25, 2004 7.046 7.121 6.850 7.000 1,881,711 -0.07(-1.05%)
Feb 24, 2004 6.804 7.242 6.776 7.074 2,385,454 +0.30(+4.40%)
Feb 23, 2004 6.981 7.027 6.776 6.776 1,941,474 -0.17(-2.42%)
Feb 20, 2004 7.083 7.083 6.841 6.944 2,580,728 -0.16(-2.23%)
Feb 19, 2004 7.186 7.382 7.083 7.102 2,406,483 -0.15(-2.06%)
Feb 18, 2004 7.633 7.633 7.214 7.251 2,022,909 -0.36(-4.77%)
Feb 17, 2004 7.643 7.689 7.344 7.615 4,104,938 +0.20(+2.64%)
Feb 13, 2004 8.071 8.165 7.270 7.419 5,761,655 -0.51(-6.46%)
Feb 12, 2004 8.370 8.388 7.922 7.932 3,264,723 -0.21(-2.52%)
Feb 11, 2004 7.959 8.165 7.764 8.137 3,317,941 +0.13(+1.63%)
Feb 10, 2004 8.053 8.081 7.829 8.006 2,334,811 +0.08(+1.06%)
Feb 09, 2004 7.913 7.922 7.671 7.922 2,079,238 +0.23(+3.03%)
Feb 06, 2004 7.279 7.689 7.270 7.689 2,270,221 +0.59(+8.27%)
Feb 05, 2004 6.869 7.158 6.850 7.102 1,126,795 +0.16(+2.28%)
Feb 04, 2004 7.214 7.251 6.934 6.944 1,424,105 -0.27(-3.75%)
Feb 03, 2004 7.316 7.344 7.037 7.214 1,312,412 +0.08(+1.18%)
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.