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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009 1.757 1.809 1.688 1.809 860,850 +0.07(+4.19%)
May 28, 2009 1.815 1.833 1.700 1.736 965,391 -0.08(-4.27%)
May 27, 2009 1.914 1.969 1.789 1.814 1,179,026 -0.13(-6.54%)
May 26, 2009 1.762 1.944 1.750 1.941 733,143 +0.18(+10.11%)
May 22, 2009 1.812 1.861 1.755 1.762 456,788 -0.04(-2.07%)
May 21, 2009 1.829 1.862 1.741 1.800 812,851 -0.06(-3.01%)
May 20, 2009 1.976 2.080 1.845 1.855 1,341,871 -0.09(-4.67%)
May 19, 2009 1.743 1.961 1.710 1.946 1,684,259 +0.23(+13.32%)
May 18, 2009 1.686 1.749 1.660 1.718 1,479,341 +0.05(+2.81%)
May 15, 2009 1.672 1.738 1.607 1.671 1,010,911 -0.01(-0.71%)
May 14, 2009 1.616 1.750 1.562 1.682 1,058,891 +0.11(+7.24%)
May 13, 2009 1.710 1.710 1.523 1.569 1,120,489 -0.18(-10.17%)
May 12, 2009 1.746 1.778 1.648 1.746 1,046,126 +0.03(+1.78%)
May 11, 2009 1.881 1.910 1.686 1.716 925,082 -0.21(-10.93%)
May 08, 2009 1.823 1.958 1.809 1.927 1,079,966 +0.13(+7.03%)
May 07, 2009 1.949 1.958 1.742 1.800 1,020,170 -0.09(-4.78%)
May 06, 2009 1.961 2.034 1.718 1.891 1,867,114 -0.09(-4.54%)
May 05, 2009 2.053 2.055 1.948 1.980 962,079 -0.10(-4.88%)
May 04, 2009 1.972 2.130 1.943 2.082 1,334,685 +0.12(+5.99%)
May 01, 2009 1.987 2.042 1.922 1.964 1,453,734 -0.01(-0.52%)
Apr 30, 2009 2.220 2.313 1.935 1.975 1,833,894 -0.20(-9.30%)
Apr 29, 2009 1.958 2.247 1.929 2.177 1,483,680 +0.24(+12.66%)
Apr 28, 2009 1.782 2.019 1.761 1.932 1,510,624 +0.13(+6.94%)
Apr 27, 2009 1.935 1.941 1.739 1.807 1,308,399 -0.18(-8.97%)
Apr 24, 2009 1.799 2.082 1.795 1.985 1,182,648 +0.21(+12.00%)
Apr 23, 2009 1.933 1.933 1.709 1.772 1,409,318 -0.16(-8.09%)
Apr 22, 2009 1.859 2.086 1.836 1.928 1,178,096 -0.02(-0.82%)
Apr 21, 2009 1.704 1.965 1.680 1.944 1,489,143 +0.24(+13.88%)
Apr 20, 2009 1.885 1.904 1.670 1.707 903,581 -0.23(-11.70%)
Apr 17, 2009 2.062 2.062 1.901 1.933 1,278,666 -0.12(-5.93%)
Apr 16, 2009 1.946 2.078 1.879 2.055 1,149,951 +0.13(+6.59%)
Apr 15, 2009 1.751 1.928 1.680 1.928 1,203,703 +0.17(+9.47%)
Apr 14, 2009 1.834 1.840 1.704 1.761 1,230,628 -0.11(-5.69%)
Apr 13, 2009 1.898 1.898 1.689 1.868 1,122,968 -0.05(-2.74%)
Apr 09, 2009 1.681 1.928 1.649 1.920 1,462,160 +0.31(+19.54%)
Apr 08, 2009 1.513 1.619 1.492 1.607 1,184,139 +0.12(+7.79%)
Apr 07, 2009 1.589 1.691 1.484 1.490 1,297,416 -0.15(-8.90%)
Apr 06, 2009 1.785 1.786 1.592 1.636 1,439,981 -0.22(-11.97%)
Apr 03, 2009 1.703 1.876 1.691 1.859 1,146,038 +0.15(+8.50%)
Apr 02, 2009 1.521 1.781 1.506 1.713 1,650,574 +0.23(+15.37%)
Apr 01, 2009 1.377 1.519 1.321 1.485 1,663,029 +0.08(+5.81%)
Mar 31, 2009 1.269 1.470 1.232 1.403 1,538,072 +0.16(+12.69%)
Mar 30, 2009 1.343 1.351 1.110 1.245 1,429,947 -0.35(-21.84%)
Mar 26, 2009 1.452 1.610 1.452 1.593 1,329,396 +0.14(+9.43%)
Mar 25, 2009 1.507 1.608 1.349 1.456 1,717,266 -0.02(-1.57%)
Mar 24, 2009 1.624 1.701 1.479 1.479 1,284,128 -0.18(-10.91%)
Mar 23, 2009 1.549 1.668 1.549 1.660 1,632,792 +0.30(+21.63%)
Mar 20, 2009 1.468 1.499 1.338 1.365 1,573,868 -0.08(-5.64%)
Mar 19, 2009 1.357 1.525 1.345 1.447 893,024 +0.10(+7.56%)
Mar 18, 2009 1.184 1.346 1.171 1.345 901,470 +0.16(+13.26%)
Mar 17, 2009 1.131 1.200 1.079 1.187 1,129,515 +0.08(+7.18%)
Mar 16, 2009 1.106 1.237 1.078 1.108 1,128,082 +0.02(+1.95%)
Mar 13, 2009 0.9272 1.102 0.8838 1.087 0 +0.17(+18.32%)
Mar 12, 2009 0.7615 0.9277 0.7419 0.9184 1,504,019 +0.16(+20.61%)
Mar 11, 2009 0.7744 0.8012 0.7568 0.7615 1,466,111 -0.02(-2.06%)
Mar 10, 2009 0.7228 0.7909 0.7228 0.7775 2,643,491 +0.06(+8.74%)
Mar 09, 2009 0.7284 0.7852 0.7052 0.7150 1,409,725 -0.06(-7.61%)
Mar 06, 2009 0.7677 0.7868 0.7382 0.7739 0 -0.01(-1.70%)
Mar 05, 2009 0.8384 0.8611 0.7744 0.7873 435,829 -0.07(-8.68%)
Mar 04, 2009 0.9045 0.9489 0.8219 0.8621 1,250,753 -0.08(-8.74%)
Mar 02, 2009 1.072 1.072 0.9287 0.9447 881,286 -0.13(-12.02%)
Feb 27, 2009 1.130 1.153 1.073 1.074 0 -0.07(-6.39%)
Feb 26, 2009 1.240 1.251 1.140 1.147 1,423,013 -0.09(-7.53%)
Feb 25, 2009 1.344 1.344 1.187 1.241 918,864 -0.10(-7.51%)
Feb 24, 2009 1.296 1.360 1.223 1.341 730,934 +0.12(+9.71%)
Feb 23, 2009 1.314 1.327 1.210 1.222 555,421 -0.07(-5.77%)
Feb 20, 2009 1.416 1.421 1.260 1.297 0 -0.14(-9.73%)
Feb 19, 2009 1.508 1.530 1.429 1.437 512,729 -0.06(-3.70%)
Feb 18, 2009 1.583 1.583 1.477 1.492 377,738 -0.06(-4.14%)
Feb 17, 2009 1.632 1.656 1.551 1.557 999,696 -0.13(-7.68%)
Feb 13, 2009 1.704 1.742 1.679 1.687 803,340 -0.02(-1.03%)
Feb 12, 2009 1.777 1.777 1.662 1.704 492,197 -0.08(-4.40%)
Feb 11, 2009 1.799 1.869 1.773 1.783 270,989 +0.00(+0.06%)
Feb 10, 2009 1.935 1.977 1.718 1.782 495,354 -0.18(-8.94%)
Feb 09, 2009 1.930 2.038 1.930 1.957 548,331 +0.01(+0.40%)
Feb 06, 2009 1.793 1.977 1.793 1.949 514,298 +0.16(+9.07%)
Feb 05, 2009 1.719 1.817 1.719 1.787 447,451 +0.07(+3.78%)
Feb 04, 2009 1.729 1.871 1.712 1.722 563,634 -0.00(-0.24%)
Feb 03, 2009 1.717 1.811 1.716 1.726 668,659 +0.02(+1.09%)
Feb 02, 2009 1.647 1.712 1.628 1.707 849,035 +0.06(+3.38%)
Jan 30, 2009 1.684 1.687 1.604 1.651 0 -0.01(-0.44%)
Jan 29, 2009 1.655 1.732 1.646 1.659 969,827 -0.01(-0.83%)
Jan 28, 2009 1.621 1.702 1.604 1.673 559,760 +0.09(+5.92%)
Jan 27, 2009 1.535 1.627 1.518 1.579 863,698 +0.05(+3.03%)
Jan 26, 2009 1.488 1.560 1.488 1.533 1,226,134 +0.04(+2.52%)
Jan 23, 2009 1.446 1.537 1.427 1.495 909,160 +0.00(+0.31%)
Jan 22, 2009 1.554 1.574 1.464 1.490 437,766 -0.09(-5.90%)
Jan 21, 2009 1.546 1.595 1.439 1.584 1,045,371 +0.04(+2.47%)
Jan 20, 2009 1.682 1.682 1.544 1.546 1,092,479 -0.16(-9.36%)
Jan 16, 2009 1.754 1.776 1.625 1.705 0 -0.03(-1.81%)
Jan 15, 2009 1.764 1.788 1.606 1.737 577,774 -0.02(-1.41%)
Jan 14, 2009 1.894 1.894 1.748 1.761 689,424 -0.15(-7.68%)
Jan 13, 2009 1.911 1.972 1.883 1.908 389,341 +0.00(+0.24%)
Jan 12, 2009 2.058 2.091 1.897 1.903 867,223 -0.15(-7.25%)
Jan 09, 2009 2.137 2.137 2.046 2.052 1,053,739 -0.07(-3.36%)
Jan 08, 2009 2.126 2.136 2.055 2.123 2,066,162 -0.00(-0.12%)
Jan 07, 2009 2.102 2.153 2.071 2.126 2,152,398 +0.01(+0.46%)
Jan 06, 2009 2.067 2.148 2.067 2.116 1,621,092 +0.05(+2.48%)
Jan 05, 2009 2.029 2.074 1.987 2.065 1,480,872 +0.05(+2.64%)
Jan 02, 2009 1.923 2.018 1.903 2.012 0 +0.08(+4.17%)
Jan 01, 2009 1.788 1.960 1.787 1.931 0 +0.00(+0.00%)
Dec 31, 2008 1.788 1.960 1.787 1.931 1,248,216 +0.16(+8.81%)
Dec 30, 2008 1.748 1.799 1.734 1.775 1,357,638 +0.04(+2.26%)
Dec 29, 2008 1.782 1.796 1.704 1.736 1,334,317 -0.04(-2.32%)
Dec 26, 2008 1.702 1.789 1.698 1.777 724,562 +0.08(+4.81%)
Dec 24, 2008 1.718 1.737 1.682 1.695 413,166 -0.00(-0.09%)
Dec 23, 2008 1.714 1.766 1.676 1.697 1,226,541 -0.01(-0.81%)
Dec 22, 2008 1.854 1.854 1.632 1.711 1,293,697 -0.13(-6.94%)
Dec 19, 2008 1.965 1.986 1.797 1.838 1,782,233 -0.03(-1.77%)
Dec 18, 2008 2.002 2.002 1.846 1.871 620,912 -0.12(-5.99%)
Dec 17, 2008 1.937 2.065 1.820 1.991 1,100,925 +0.11(+5.73%)
Dec 16, 2008 1.819 1.883 1.770 1.883 1,181,331 +0.10(+5.44%)
Dec 15, 2008 1.859 1.897 1.752 1.786 654,809 -0.05(-2.62%)
Dec 12, 2008 1.807 1.847 1.739 1.834 674,083 +0.01(+0.79%)
Dec 11, 2008 2.023 2.023 1.812 1.819 818,100 -0.17(-8.40%)
Dec 10, 2008 1.944 2.025 1.936 1.986 669,880 +0.05(+2.72%)
Dec 09, 2008 1.993 2.094 1.914 1.933 924,520 -0.11(-5.26%)
Dec 08, 2008 1.859 2.080 1.859 2.041 1,274,230 +0.20(+10.57%)
Dec 05, 2008 1.827 1.870 1.748 1.846 1,255,925 +0.04(+2.26%)
Dec 04, 2008 1.845 1.903 1.758 1.805 1,312,099 -0.05(-2.51%)
Dec 03, 2008 1.800 1.877 1.667 1.851 1,138,813 +0.10(+5.56%)
Dec 02, 2008 1.626 1.754 1.615 1.754 1,144,682 +0.16(+10.08%)
Dec 01, 2008 1.884 1.910 1.593 1.593 1,010,524 -0.29(-15.45%)
Nov 28, 2008 1.781 1.884 1.781 1.884 263,667 +0.08(+4.70%)
Nov 26, 2008 1.628 1.817 1.544 1.800 795,728 +0.11(+6.57%)
Nov 25, 2008 1.678 1.706 1.596 1.689 729,094 +0.06(+3.61%)
Nov 24, 2008 1.557 1.648 1.482 1.630 1,200,120 +0.14(+9.09%)
Nov 21, 2008 1.477 1.534 1.336 1.494 1,198,357 +0.05(+3.65%)
Nov 20, 2008 1.598 1.619 1.414 1.441 733,046 -0.19(-11.67%)
Nov 19, 2008 1.781 1.809 1.630 1.632 1,072,451 -0.15(-8.67%)
Nov 18, 2008 1.800 1.837 1.704 1.787 830,982 -0.01(-0.57%)
Nov 17, 2008 1.764 1.873 1.715 1.797 934,322 +0.01(+0.66%)
Nov 14, 2008 1.970 1.970 1.781 1.785 0 -0.26(-12.81%)
Nov 13, 2008 1.852 2.070 1.712 2.047 1,311,808 +0.12(+6.04%)
Nov 12, 2008 2.138 2.154 1.867 1.931 896,918 -0.24(-11.06%)
Nov 11, 2008 2.261 2.280 2.166 2.171 710,886 -0.11(-5.01%)
Nov 10, 2008 2.361 2.407 2.209 2.285 707,710 -0.02(-0.81%)
Nov 07, 2008 2.401 2.405 2.257 2.304 528,806 -0.05(-2.19%)
Nov 06, 2008 2.592 2.608 2.356 2.356 859,262 -0.25(-9.48%)
Nov 05, 2008 2.749 2.774 2.581 2.602 894,342 -0.18(-6.35%)
Nov 04, 2008 3.020 3.036 2.618 2.779 1,323,082 -0.42(-13.05%)
Nov 03, 2008 3.150 3.285 3.092 3.196 519,760 +0.02(+0.49%)
Oct 31, 2008 3.018 3.277 2.938 3.181 1,095,830 +0.16(+5.32%)
Oct 30, 2008 3.105 3.105 2.950 3.020 966,244 +0.06(+2.11%)
Oct 29, 2008 2.920 3.119 2.904 2.958 859,243 +0.03(+0.88%)
Oct 28, 2008 2.830 2.954 2.615 2.932 1,369,473 +0.16(+5.60%)
Oct 27, 2008 3.088 3.096 2.771 2.776 530,743 -0.37(-11.72%)
Oct 24, 2008 2.865 3.273 2.814 3.145 1,381,096 -0.07(-2.12%)
Oct 23, 2008 3.348 3.401 3.053 3.213 1,267,392 -0.14(-4.10%)
Oct 22, 2008 3.355 3.407 3.304 3.351 1,203,955 -0.09(-2.64%)
Oct 21, 2008 3.408 3.548 3.356 3.441 692,485 -0.01(-0.22%)
Oct 20, 2008 3.521 3.521 3.356 3.449 1,227,509 -0.03(-0.85%)
Oct 17, 2008 3.561 3.756 3.410 3.479 845,354 -0.24(-6.48%)
Oct 16, 2008 3.367 3.741 3.254 3.720 1,220,904 +0.36(+10.85%)
Oct 15, 2008 3.714 3.764 3.356 3.356 1,020,906 -0.77(-18.68%)
Oct 14, 2008 4.253 4.317 3.844 4.126 690,044 -0.04(-0.95%)
Oct 13, 2008 4.202 4.202 3.818 4.166 1,426,131 +0.31(+8.05%)
Oct 10, 2008 3.252 3.856 3.188 3.856 1,435,661 +0.60(+18.56%)
Oct 09, 2008 3.733 3.758 3.208 3.252 662,306 -0.48(-12.94%)
Oct 08, 2008 3.614 3.790 3.246 3.736 1,666,922 +0.05(+1.34%)
Oct 07, 2008 4.149 4.198 3.677 3.686 762,140 -0.42(-10.31%)
Oct 06, 2008 3.923 4.130 3.718 4.110 619,827 -0.07(-1.72%)
Oct 03, 2008 4.421 4.619 4.182 4.182 0 -0.19(-4.31%)
Oct 02, 2008 4.627 4.627 4.358 4.370 740,716 -0.31(-6.71%)
Oct 01, 2008 4.892 4.919 4.632 4.685 550,675 -0.20(-4.00%)
Sep 30, 2008 4.669 4.880 4.475 4.880 822,342 +0.25(+5.49%)
Sep 29, 2008 4.938 4.950 4.554 4.626 580,622 -0.41(-8.15%)
Sep 26, 2008 4.947 5.067 4.794 5.036 0 +0.02(+0.39%)
Sep 25, 2008 4.940 5.214 4.907 5.016 746,818 +0.08(+1.57%)
Sep 24, 2008 5.194 5.215 4.939 4.939 530,763 -0.26(-4.92%)
Sep 23, 2008 5.113 5.231 5.021 5.195 1,388,224 +0.12(+2.41%)
Sep 22, 2008 5.242 5.407 5.072 5.072 331,559 -0.17(-3.24%)
Sep 19, 2008 5.059 5.380 5.014 5.242 0 +0.32(+6.41%)
Sep 18, 2008 4.765 4.953 4.450 4.926 1,450,828 +0.19(+4.10%)
Sep 17, 2008 4.972 5.052 4.731 4.732 1,073,807 -0.31(-6.20%)
Sep 16, 2008 5.019 5.136 4.815 5.045 1,065,419 -0.01(-0.11%)
Sep 15, 2008 5.057 5.163 5.013 5.051 645,512 -0.19(-3.68%)
Sep 12, 2008 5.268 5.386 5.173 5.244 1,036,306 -0.03(-0.48%)
Sep 11, 2008 5.342 5.344 5.102 5.269 1,369,919 -0.14(-2.55%)
Sep 10, 2008 5.458 5.563 5.281 5.407 998,437 -0.03(-0.59%)
Sep 09, 2008 5.647 5.913 5.439 5.439 786,759 -0.21(-3.69%)
Sep 08, 2008 5.524 5.740 5.460 5.647 1,032,606 +0.17(+3.09%)
Sep 05, 2008 5.576 5.578 5.248 5.478 0 -0.19(-3.28%)
Sep 04, 2008 6.092 6.092 5.645 5.664 768,028 -0.47(-7.68%)
Sep 03, 2008 6.176 6.187 5.983 6.135 465,427 -0.05(-0.88%)
Sep 02, 2008 6.324 6.402 5.961 6.190 952,781 +0.12(+2.01%)
Aug 29, 2008 6.234 6.234 6.024 6.068 0 -0.17(-2.67%)
Aug 28, 2008 6.097 6.266 5.931 6.234 902,419 +0.16(+2.64%)
Aug 27, 2008 5.884 6.089 5.846 6.074 1,108,615 +0.18(+3.04%)
Aug 26, 2008 5.802 5.980 5.671 5.895 830,982 +0.12(+2.00%)
Aug 25, 2008 5.937 5.988 5.767 5.779 754,876 -0.23(-3.83%)
Aug 22, 2008 5.917 6.046 5.761 6.009 0 +0.12(+1.97%)
Aug 21, 2008 5.813 5.963 5.762 5.893 484,100 +0.03(+0.55%)
Aug 20, 2008 5.847 5.941 5.752 5.861 306,049 +0.03(+0.56%)
Aug 19, 2008 6.032 6.032 5.782 5.829 305,603 -0.20(-3.37%)
Aug 18, 2008 6.092 6.092 5.858 6.032 288,248 -0.01(-0.11%)
Aug 15, 2008 6.078 6.479 5.818 6.039 0 +0.10(+1.71%)
Aug 14, 2008 5.594 5.988 5.594 5.937 364,392 +0.34(+6.03%)
Aug 13, 2008 5.659 5.709 5.506 5.599 602,355 -0.01(-0.27%)
Aug 12, 2008 5.781 5.806 5.528 5.614 537,329 -0.17(-2.88%)
Aug 11, 2008 5.163 5.809 5.163 5.781 641,851 +0.40(+7.52%)
Aug 08, 2008 5.158 5.410 4.855 5.377 1,708,045 -0.02(-0.39%)
Aug 07, 2008 5.472 5.521 5.340 5.398 437,728 -0.12(-2.10%)
Aug 06, 2008 5.418 5.569 5.350 5.514 531,383 +0.10(+1.76%)
Aug 05, 2008 5.229 5.429 5.197 5.418 504,032 +0.23(+4.52%)
Aug 04, 2008 5.150 5.308 4.990 5.184 515,247 +0.03(+0.66%)
Aug 01, 2008 5.256 5.320 5.101 5.150 562,181 -0.06(-1.24%)
Jul 31, 2008 5.336 5.426 5.199 5.214 385,912 -0.12(-2.27%)
Jul 30, 2008 5.263 5.419 5.190 5.336 648,785 +0.10(+1.96%)
Jul 29, 2008 5.233 5.259 5.150 5.233 668,097 +0.06(+1.19%)
Jul 28, 2008 5.088 5.195 4.976 5.171 878,303 +0.03(+0.49%)
Jul 25, 2008 4.930 5.149 4.865 5.146 557,377 +0.29(+5.91%)
Jul 24, 2008 5.050 5.102 4.804 4.859 589,803 -0.19(-3.78%)
Jul 23, 2008 4.866 5.174 4.866 5.050 738,314 +0.27(+5.71%)
Jul 22, 2008 4.376 4.838 4.352 4.777 975,096 +0.42(+9.57%)
Jul 21, 2008 4.302 4.361 4.240 4.360 365,109 +0.10(+2.29%)
Jul 18, 2008 4.202 4.279 4.133 4.263 925,721 +0.06(+1.45%)
Jul 17, 2008 4.388 4.396 4.130 4.202 1,408,369 -0.24(-5.48%)
Jul 16, 2008 4.251 4.445 4.251 4.445 397,089 +0.21(+5.00%)
Jul 15, 2008 4.207 4.275 4.079 4.234 689,579 +0.00(+0.06%)
Jul 14, 2008 4.143 4.240 4.143 4.231 760,009 +0.11(+2.63%)
Jul 11, 2008 3.957 4.233 3.870 4.123 478,444 +0.16(+4.13%)
Jul 10, 2008 4.082 4.082 3.794 3.959 707,632 -0.01(-0.21%)
Jul 09, 2008 4.083 4.227 3.949 3.967 456,497 -0.10(-2.50%)
Jul 08, 2008 3.933 4.071 3.908 4.069 981,314 +0.13(+3.41%)
Jul 07, 2008 3.883 4.022 3.818 3.935 996,345 +0.07(+1.75%)
Jul 04, 2008 3.849 3.924 3.636 3.867 557,087 +0.00(+0.00%)
Jul 03, 2008 3.849 3.924 3.636 3.867 557,087 +0.08(+2.17%)
Jul 02, 2008 3.872 3.894 3.695 3.785 1,293,930 -0.11(-2.71%)
Jul 01, 2008 3.838 3.923 3.777 3.891 573,087 +0.05(+1.36%)
Jun 30, 2008 3.911 3.911 3.833 3.838 708,872 -0.06(-1.47%)
Jun 27, 2008 4.040 4.100 3.873 3.896 1,267,160 -0.13(-3.26%)
Jun 26, 2008 4.081 4.244 3.948 4.027 691,458 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.972 4.125 645,376 -0.01(-0.27%)
Jun 24, 2008 4.152 4.179 4.105 4.136 740,949 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.118 4.152 563,615 -0.06(-1.36%)
Jun 20, 2008 4.255 4.270 4.047 4.210 800,396 -0.08(-1.85%)
Jun 19, 2008 4.297 4.354 4.160 4.289 571,479 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.287 4.300 516,622 -0.15(-3.35%)
Jun 17, 2008 4.429 4.515 4.390 4.449 522,821 +0.03(+0.62%)
Jun 16, 2008 4.373 4.492 4.373 4.422 625,464 +0.05(+1.11%)
Jun 13, 2008 4.298 4.420 4.271 4.373 770,198 +0.12(+2.77%)
Jun 12, 2008 4.146 4.277 4.146 4.255 749,007 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.120 4.138 420,159 -0.13(-3.04%)
Jun 10, 2008 4.155 4.305 4.111 4.268 461,011 +0.07(+1.76%)
Jun 09, 2008 4.228 4.260 4.115 4.194 528,806 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.210 4.229 491,364 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.479 4.528 843,417 +0.04(+0.93%)
Jun 04, 2008 4.491 4.551 4.294 4.486 487,741 -0.00(-0.01%)
Jun 03, 2008 4.510 4.559 4.295 4.486 564,447 -0.01(-0.21%)
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.