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

Nacco Industries (NY: NC )

33.28 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2005 5.736 6.014 5.736 5.994 276,994 +0.27(+4.70%)
Oct 28, 2005 5.632 5.725 5.632 5.725 158,835 +0.11(+1.88%)
Oct 27, 2005 5.823 5.833 5.606 5.619 249,875 -0.19(-3.24%)
Oct 26, 2005 5.756 5.822 5.756 5.807 89,102 +0.05(+0.91%)
Oct 25, 2005 5.831 5.844 5.751 5.755 125,906 -0.06(-1.08%)
Oct 24, 2005 5.545 5.818 5.526 5.818 507,499 +0.29(+5.27%)
Oct 21, 2005 5.521 5.545 5.475 5.527 209,198 +0.01(+0.10%)
Oct 20, 2005 5.583 5.583 5.485 5.521 228,568 -0.05(-0.88%)
Oct 19, 2005 5.537 5.611 5.524 5.570 288,616 +0.02(+0.37%)
Oct 18, 2005 5.578 5.578 5.529 5.550 112,347 -0.03(-0.51%)
Oct 17, 2005 5.563 5.586 5.538 5.578 218,883 +0.00(+0.04%)
Oct 14, 2005 5.683 5.705 5.541 5.576 505,562 -0.06(-0.99%)
Oct 13, 2005 5.666 5.666 5.588 5.632 176,268 -0.04(-0.76%)
Oct 12, 2005 5.666 5.714 5.638 5.675 213,072 -0.00(-0.07%)
Oct 11, 2005 5.692 5.730 5.678 5.679 135,591 +0.00(+0.01%)
Oct 10, 2005 5.788 5.820 5.668 5.679 209,198 -0.10(-1.77%)
Oct 07, 2005 5.702 5.860 5.679 5.781 271,182 +0.09(+1.62%)
Oct 06, 2005 5.808 5.808 5.511 5.689 588,854 -0.12(-2.04%)
Oct 05, 2005 6.130 6.130 5.807 5.807 236,316 -0.32(-5.26%)
Oct 04, 2005 6.208 6.242 6.092 6.130 410,648 -0.07(-1.05%)
Oct 03, 2005 5.921 6.221 5.898 6.195 377,719 +0.29(+4.85%)
Sep 30, 2005 5.781 5.926 5.772 5.909 213,072 +0.13(+2.21%)
Sep 29, 2005 5.668 5.781 5.658 5.781 104,599 +0.10(+1.77%)
Sep 28, 2005 5.817 5.817 5.654 5.680 153,024 -0.13(-2.28%)
Sep 27, 2005 5.821 5.834 5.783 5.813 154,961 +0.03(+0.52%)
Sep 26, 2005 5.712 5.872 5.705 5.783 220,820 +0.08(+1.46%)
Sep 23, 2005 5.699 5.699 5.658 5.699 92,977 -0.01(-0.10%)
Sep 22, 2005 5.612 5.709 5.599 5.705 228,568 +0.08(+1.43%)
Sep 21, 2005 5.627 5.628 5.587 5.625 350,600 -0.02(-0.39%)
Sep 20, 2005 5.730 5.761 5.617 5.647 242,127 -0.11(-1.95%)
Sep 19, 2005 5.854 5.893 5.734 5.759 160,772 -0.11(-1.83%)
Sep 16, 2005 5.865 5.867 5.761 5.867 573,358 +0.04(+0.68%)
Sep 15, 2005 5.879 5.972 5.826 5.827 164,646 -0.05(-0.82%)
Sep 14, 2005 5.941 5.952 5.847 5.875 170,457 -0.05(-0.90%)
Sep 13, 2005 5.976 5.976 5.878 5.928 251,812 -0.05(-0.79%)
Sep 12, 2005 5.937 6.001 5.908 5.976 154,961 +0.05(+0.83%)
Sep 09, 2005 5.849 5.927 5.821 5.927 96,851 +0.09(+1.54%)
Sep 08, 2005 5.870 5.872 5.785 5.837 199,513 -0.03(-0.56%)
Sep 07, 2005 5.803 5.870 5.803 5.870 154,961 +0.08(+1.46%)
Sep 06, 2005 5.677 5.813 5.677 5.785 247,938 +0.12(+2.13%)
Sep 02, 2005 5.671 5.671 5.625 5.664 89,102 -0.02(-0.34%)
Sep 01, 2005 5.612 5.687 5.612 5.683 139,465 +0.06(+1.05%)
Aug 31, 2005 5.530 5.625 5.524 5.625 319,608 +0.10(+1.82%)
Aug 30, 2005 5.533 5.533 5.503 5.524 79,417 -0.02(-0.37%)
Aug 29, 2005 5.470 5.545 5.470 5.545 211,135 +0.07(+1.37%)
Aug 26, 2005 5.537 5.558 5.461 5.470 102,662 -0.07(-1.21%)
Aug 25, 2005 5.718 5.731 5.537 5.537 209,198 -0.17(-2.94%)
Aug 24, 2005 5.628 5.741 5.628 5.705 269,245 +0.08(+1.38%)
Aug 23, 2005 5.631 5.641 5.576 5.627 251,812 +0.01(+0.14%)
Aug 22, 2005 5.591 5.640 5.591 5.619 168,520 +0.07(+1.26%)
Aug 19, 2005 5.588 5.632 5.462 5.550 375,782 -0.04(-0.69%)
Aug 18, 2005 5.795 5.795 5.550 5.588 555,925 -0.22(-3.78%)
Aug 17, 2005 5.795 5.856 5.777 5.808 92,977 +0.00(+0.03%)
Aug 16, 2005 5.911 5.914 5.806 5.806 251,812 -0.14(-2.40%)
Aug 15, 2005 5.852 6.002 5.852 5.949 288,616 +0.10(+1.67%)
Aug 12, 2005 5.872 5.872 5.835 5.852 282,805 -0.03(-0.57%)
Aug 11, 2005 5.834 5.885 5.809 5.885 63,921 +0.04(+0.72%)
Aug 10, 2005 5.839 5.878 5.798 5.844 517,184 -0.00(-0.06%)
Aug 09, 2005 5.809 5.908 5.809 5.847 253,749 +0.04(+0.66%)
Aug 08, 2005 5.789 5.829 5.746 5.809 199,513 +0.03(+0.55%)
Aug 05, 2005 5.924 5.925 5.763 5.777 213,072 -0.16(-2.70%)
Aug 04, 2005 6.024 6.024 5.937 5.937 147,213 -0.10(-1.62%)
Aug 03, 2005 6.052 6.052 6.027 6.035 81,354 -0.02(-0.35%)
Aug 02, 2005 6.090 6.090 6.028 6.056 646,965 -0.04(-0.74%)
Aug 01, 2005 5.968 6.117 5.968 6.101 410,648 +0.13(+2.22%)
Jul 29, 2005 5.932 5.976 5.932 5.968 457,136 +0.03(+0.57%)
Jul 28, 2005 5.803 5.934 5.792 5.934 127,843 +0.14(+2.44%)
Jul 27, 2005 5.834 5.834 5.776 5.792 118,158 -0.05(-0.85%)
Jul 26, 2005 5.805 5.869 5.779 5.842 166,583 +0.04(+0.64%)
Jul 25, 2005 5.842 5.955 5.805 5.805 251,812 -0.05(-0.84%)
Jul 22, 2005 5.792 5.860 5.730 5.854 230,505 +0.07(+1.29%)
Jul 21, 2005 5.890 5.901 5.779 5.779 211,135 -0.10(-1.67%)
Jul 20, 2005 5.813 5.901 5.790 5.878 203,387 +0.06(+1.11%)
Jul 19, 2005 5.720 5.814 5.705 5.813 215,009 +0.12(+2.13%)
Jul 18, 2005 5.723 5.730 5.653 5.692 91,039 -0.02(-0.36%)
Jul 15, 2005 5.638 5.712 5.609 5.712 125,906 +0.06(+1.14%)
Jul 14, 2005 5.746 5.783 5.633 5.648 154,961 -0.11(-1.94%)
Jul 13, 2005 5.875 5.875 5.754 5.759 125,906 -0.11(-1.88%)
Jul 12, 2005 5.885 5.885 5.821 5.870 211,135 -0.00(-0.04%)
Jul 11, 2005 5.821 5.872 5.821 5.872 362,222 +0.05(+0.89%)
Jul 08, 2005 5.645 5.885 5.626 5.821 269,245 +0.19(+3.35%)
Jul 07, 2005 5.723 5.723 5.609 5.632 199,513 -0.10(-1.81%)
Jul 06, 2005 5.730 5.776 5.730 5.736 174,331 +0.01(+0.11%)
Jul 05, 2005 5.570 5.730 5.570 5.730 240,190 +0.18(+3.15%)
Jul 01, 2005 5.537 5.555 5.524 5.555 85,228 +0.02(+0.35%)
Jun 30, 2005 5.550 5.632 5.503 5.535 269,245 -0.00(-0.07%)
Jun 29, 2005 5.586 5.591 5.526 5.539 180,142 -0.04(-0.65%)
Jun 28, 2005 5.466 5.579 5.457 5.576 209,198 +0.13(+2.37%)
Jun 27, 2005 5.438 5.462 5.405 5.447 220,820 +0.02(+0.38%)
Jun 24, 2005 5.537 5.537 5.413 5.426 526,869 -0.12(-2.14%)
Jun 23, 2005 5.689 5.689 5.539 5.545 232,442 -0.15(-2.72%)
Jun 22, 2005 5.767 5.774 5.679 5.699 145,276 -0.06(-1.00%)
Jun 21, 2005 5.714 5.794 5.714 5.757 203,387 +0.04(+0.75%)
Jun 20, 2005 5.849 5.849 5.705 5.714 216,946 -0.15(-2.53%)
Jun 17, 2005 5.872 5.924 5.850 5.862 492,003 +0.04(+0.71%)
Jun 16, 2005 5.669 5.821 5.669 5.821 652,776 +0.15(+2.68%)
Jun 15, 2005 5.707 5.707 5.625 5.669 559,799 -0.01(-0.21%)
Jun 14, 2005 5.620 5.769 5.620 5.681 629,531 +0.06(+1.08%)
Jun 13, 2005 5.423 5.645 5.421 5.620 768,997 +0.19(+3.41%)
Jun 10, 2005 5.387 5.539 5.387 5.435 689,579 +0.06(+1.08%)
Jun 09, 2005 5.276 5.408 5.248 5.377 507,499 +0.09(+1.70%)
Jun 08, 2005 5.182 5.356 5.182 5.287 360,285 +0.09(+1.77%)
Jun 07, 2005 5.276 5.305 5.191 5.195 499,751 -0.08(-1.46%)
Jun 06, 2005 5.258 5.292 5.175 5.272 247,938 +0.03(+0.51%)
Jun 03, 2005 5.418 5.421 5.245 5.245 271,182 -0.15(-2.71%)
Jun 02, 2005 5.419 5.421 5.391 5.391 337,041 -0.03(-0.50%)
Jun 01, 2005 5.292 5.421 5.247 5.419 699,264 +0.13(+2.40%)
May 31, 2005 5.075 5.312 5.069 5.292 720,571 +0.23(+4.54%)
May 27, 2005 5.183 5.183 5.039 5.062 354,474 -0.15(-2.82%)
May 26, 2005 5.157 5.209 5.073 5.209 633,405 +0.06(+1.25%)
May 25, 2005 5.212 5.227 5.111 5.144 307,986 -0.08(-1.51%)
May 24, 2005 5.302 5.317 5.214 5.223 286,679 -0.09(-1.66%)
May 23, 2005 5.297 5.323 5.250 5.312 526,869 +0.02(+0.47%)
May 20, 2005 5.286 5.290 5.233 5.287 218,883 -0.01(-0.20%)
May 19, 2005 5.370 5.394 5.292 5.297 249,875 -0.05(-0.86%)
May 18, 2005 5.152 5.355 5.150 5.343 478,444 +0.20(+3.86%)
May 17, 2005 5.088 5.170 5.008 5.144 360,285 +0.07(+1.34%)
May 16, 2005 5.003 5.076 5.003 5.076 575,295 +0.08(+1.69%)
May 13, 2005 5.201 5.213 4.977 4.992 898,777 -0.22(-4.22%)
May 12, 2005 5.286 5.338 5.194 5.212 739,942 -0.06(-1.07%)
May 11, 2005 5.361 5.361 5.241 5.268 883,281 -0.09(-1.73%)
May 10, 2005 5.426 5.426 5.309 5.361 581,106 -0.06(-1.07%)
May 09, 2005 5.434 5.434 5.409 5.419 166,583 -0.01(-0.27%)
May 06, 2005 5.439 5.455 5.421 5.434 755,438 +0.01(+0.10%)
May 05, 2005 5.428 5.438 5.408 5.428 366,096 +0.01(+0.23%)
May 04, 2005 5.397 5.449 5.390 5.416 412,585 +0.03(+0.53%)
May 03, 2005 5.428 5.428 5.319 5.387 395,152 -0.02(-0.33%)
May 02, 2005 5.387 5.431 5.382 5.405 273,119 +0.03(+0.53%)
Apr 29, 2005 5.503 5.503 5.369 5.377 286,679 -0.11(-2.07%)
Apr 28, 2005 5.509 5.509 5.451 5.490 854,226 -0.03(-0.51%)
Apr 27, 2005 5.526 5.584 5.514 5.519 600,476 -0.01(-0.12%)
Apr 26, 2005 5.475 5.534 5.454 5.526 617,909 +0.04(+0.73%)
Apr 25, 2005 5.396 5.488 5.375 5.485 290,553 +0.08(+1.46%)
Apr 22, 2005 5.497 5.497 5.396 5.406 338,978 -0.08(-1.43%)
Apr 21, 2005 5.317 5.485 5.317 5.485 368,034 +0.15(+2.90%)
Apr 20, 2005 5.370 5.447 5.316 5.330 664,398 +0.02(+0.47%)
Apr 19, 2005 5.078 5.323 5.078 5.306 799,989 +0.23(+4.45%)
Apr 18, 2005 5.023 5.080 4.987 5.079 255,686 +0.07(+1.37%)
Apr 15, 2005 5.123 5.156 5.008 5.011 273,119 -0.10(-1.96%)
Apr 14, 2005 5.232 5.259 5.111 5.111 317,671 -0.13(-2.47%)
Apr 13, 2005 5.378 5.399 5.240 5.241 191,765 -0.14(-2.55%)
Apr 12, 2005 5.356 5.378 5.271 5.378 340,915 +0.01(+0.17%)
Apr 11, 2005 5.441 5.490 5.331 5.369 317,671 -0.06(-1.19%)
Apr 08, 2005 5.543 5.560 5.428 5.433 404,837 -0.10(-1.77%)
Apr 07, 2005 5.524 5.562 5.524 5.531 338,978 +0.02(+0.37%)
Apr 06, 2005 5.506 5.525 5.493 5.511 344,789 -0.01(-0.11%)
Apr 05, 2005 5.451 5.523 5.443 5.517 271,182 +0.06(+1.02%)
Apr 04, 2005 5.271 5.465 5.271 5.461 387,404 +0.18(+3.38%)
Apr 01, 2005 5.284 5.351 5.253 5.283 400,963 +0.02(+0.38%)
Mar 31, 2005 5.248 5.284 5.209 5.263 338,978 +0.02(+0.40%)
Mar 30, 2005 5.219 5.266 5.214 5.242 306,049 +0.03(+0.63%)
Mar 29, 2005 5.429 5.487 5.199 5.209 375,782 -0.23(-4.24%)
Mar 28, 2005 5.393 5.439 5.390 5.439 226,631 +0.04(+0.68%)
Mar 24, 2005 5.338 5.408 5.338 5.403 81,354 +0.05(+0.94%)
Mar 23, 2005 5.392 5.395 5.331 5.353 275,057 -0.04(-0.83%)
Mar 22, 2005 5.418 5.421 5.390 5.397 292,490 -0.02(-0.38%)
Mar 21, 2005 5.418 5.426 5.405 5.418 534,617 +0.01(+0.22%)
Mar 18, 2005 5.527 5.527 5.405 5.406 385,467 -0.11(-2.04%)
Mar 17, 2005 5.521 5.524 5.459 5.519 306,049 +0.00(+0.05%)
Mar 16, 2005 5.640 5.641 5.448 5.516 571,421 -0.14(-2.42%)
Mar 15, 2005 5.675 5.679 5.611 5.653 284,742 -0.01(-0.18%)
Mar 14, 2005 5.715 5.715 5.643 5.663 311,860 -0.05(-0.90%)
Mar 11, 2005 5.725 5.755 5.671 5.715 276,994 -0.00(-0.02%)
Mar 10, 2005 5.727 5.749 5.693 5.716 141,402 -0.02(-0.39%)
Mar 09, 2005 5.781 5.781 5.727 5.738 145,276 -0.04(-0.77%)
Mar 08, 2005 5.861 5.864 5.782 5.783 182,079 -0.09(-1.53%)
Mar 07, 2005 5.937 5.978 5.870 5.872 379,656 -0.05(-0.80%)
Mar 04, 2005 5.723 5.920 5.723 5.920 240,190 +0.20(+3.45%)
Mar 03, 2005 5.723 5.723 5.680 5.723 276,994 -0.03(-0.48%)
Mar 02, 2005 5.705 5.777 5.705 5.750 187,891 +0.04(+0.61%)
Mar 01, 2005 5.730 5.743 5.680 5.715 356,411 -0.03(-0.45%)
Feb 28, 2005 5.608 5.751 5.608 5.741 486,192 +0.14(+2.58%)
Feb 25, 2005 5.454 5.627 5.447 5.596 596,602 +0.14(+2.60%)
Feb 24, 2005 5.265 5.477 5.245 5.454 579,169 +0.20(+3.83%)
Feb 23, 2005 5.284 5.330 5.235 5.253 257,623 -0.04(-0.81%)
Feb 22, 2005 5.329 5.329 5.258 5.296 455,199 -0.04(-0.84%)
Feb 18, 2005 5.395 5.395 5.332 5.341 168,520 -0.05(-1.00%)
Feb 17, 2005 5.405 5.423 5.369 5.395 182,079 -0.01(-0.15%)
Feb 16, 2005 5.297 5.498 5.255 5.403 579,169 +0.12(+2.29%)
Feb 15, 2005 5.361 5.385 5.281 5.282 397,089 -0.09(-1.71%)
Feb 14, 2005 5.416 5.420 5.359 5.374 209,198 -0.03(-0.57%)
Feb 11, 2005 5.382 5.459 5.373 5.405 319,608 +0.01(+0.19%)
Feb 10, 2005 5.369 5.407 5.320 5.395 304,112 +0.01(+0.26%)
Feb 09, 2005 5.536 5.536 5.369 5.381 352,537 -0.15(-2.80%)
Feb 08, 2005 5.408 5.576 5.408 5.536 371,908 +0.12(+2.13%)
Feb 07, 2005 5.428 5.452 5.393 5.420 218,883 -0.02(-0.34%)
Feb 04, 2005 5.421 5.447 5.362 5.439 321,545 +0.02(+0.33%)
Feb 03, 2005 5.377 5.421 5.312 5.421 317,671 +0.06(+1.05%)
Feb 02, 2005 5.336 5.457 5.315 5.364 625,657 +0.03(+0.54%)
Feb 01, 2005 5.173 5.427 5.173 5.336 964,636 +0.18(+3.40%)
Jan 31, 2005 4.914 5.178 4.909 5.160 819,359 +0.26(+5.27%)
Jan 28, 2005 4.951 4.971 4.901 4.902 180,142 -0.04(-0.80%)
Jan 27, 2005 4.925 4.956 4.886 4.942 261,497 +0.00(+0.07%)
Jan 26, 2005 4.929 4.956 4.907 4.938 201,450 +0.02(+0.42%)
Jan 25, 2005 4.924 4.987 4.882 4.917 480,381 -0.03(-0.68%)
Jan 24, 2005 5.055 5.064 4.951 4.951 263,434 -0.11(-2.14%)
Jan 21, 2005 5.066 5.090 5.048 5.059 216,946 -0.02(-0.34%)
Jan 20, 2005 5.253 5.253 5.076 5.076 211,135 -0.19(-3.54%)
Jan 19, 2005 5.323 5.346 5.253 5.263 246,001 -0.05(-0.88%)
Jan 18, 2005 5.301 5.323 5.281 5.310 153,024 +0.02(+0.36%)
Jan 14, 2005 5.137 5.297 5.137 5.291 329,293 +0.17(+3.31%)
Jan 13, 2005 5.181 5.181 5.108 5.121 180,142 -0.07(-1.29%)
Jan 12, 2005 5.039 5.191 5.021 5.188 273,119 +0.16(+3.18%)
Jan 11, 2005 5.139 5.160 5.011 5.028 269,245 -0.12(-2.33%)
Jan 10, 2005 5.164 5.225 5.134 5.148 224,694 -0.00(-0.08%)
Jan 07, 2005 5.284 5.305 5.143 5.152 259,560 -0.13(-2.49%)
Jan 06, 2005 5.219 5.297 5.193 5.284 230,505 +0.05(+0.89%)
Jan 05, 2005 5.253 5.291 5.222 5.237 542,365 -0.00(-0.06%)
Jan 04, 2005 5.426 5.441 5.241 5.241 505,562 -0.18(-3.23%)
Jan 03, 2005 5.422 5.485 5.408 5.416 431,955 -0.03(-0.47%)
Dec 31, 2004 5.452 5.485 5.406 5.441 273,119 -0.02(-0.43%)
Dec 30, 2004 5.498 5.524 5.465 5.465 36,803 -0.01(-0.24%)
Dec 29, 2004 5.511 5.530 5.473 5.477 79,417 -0.02(-0.39%)
Dec 28, 2004 5.421 5.520 5.419 5.499 98,788 +0.07(+1.25%)
Dec 27, 2004 5.473 5.473 5.409 5.432 42,614 -0.05(-0.98%)
Dec 23, 2004 5.479 5.503 5.479 5.485 75,543 +0.02(+0.33%)
Dec 22, 2004 5.516 5.521 5.417 5.467 199,513 -0.07(-1.21%)
Dec 21, 2004 5.454 5.577 5.447 5.534 433,892 +0.09(+1.71%)
Dec 20, 2004 5.428 5.523 5.397 5.441 288,616 +0.02(+0.38%)
Dec 17, 2004 5.470 5.524 5.421 5.421 371,908 -0.06(-1.11%)
Dec 16, 2004 5.516 5.518 5.447 5.482 193,702 -0.02(-0.30%)
Dec 15, 2004 5.511 5.522 5.459 5.498 548,176 +0.00(+0.00%)
Dec 14, 2004 5.505 5.550 5.448 5.498 251,812 +0.00(+0.05%)
Dec 13, 2004 5.426 5.521 5.423 5.496 433,892 +0.05(+0.95%)
Dec 10, 2004 5.508 5.520 5.410 5.444 540,428 -0.08(-1.37%)
Dec 09, 2004 5.552 5.573 5.519 5.519 356,411 -0.02(-0.36%)
Dec 08, 2004 5.514 5.620 5.514 5.539 457,136 +0.02(+0.28%)
Dec 07, 2004 5.693 5.705 5.524 5.524 156,898 -0.17(-2.97%)
Dec 06, 2004 5.715 5.725 5.682 5.693 106,536 -0.02(-0.39%)
Dec 03, 2004 5.753 5.769 5.714 5.715 158,835 -0.03(-0.46%)
Dec 02, 2004 5.782 5.782 5.653 5.741 290,553 -0.03(-0.44%)
Dec 01, 2004 5.679 5.835 5.676 5.767 443,577 +0.11(+2.02%)
Nov 30, 2004 5.671 5.736 5.652 5.652 304,112 -0.03(-0.55%)
Nov 29, 2004 5.607 5.699 5.607 5.683 474,570 +0.08(+1.35%)
Nov 26, 2004 5.588 5.618 5.581 5.608 36,803 +0.04(+0.81%)
Nov 24, 2004 5.498 5.570 5.498 5.563 294,427 +0.10(+1.78%)
Nov 23, 2004 5.214 5.497 5.214 5.466 887,155 +0.28(+5.34%)
Nov 22, 2004 5.155 5.214 5.153 5.188 352,537 +0.03(+0.65%)
Nov 19, 2004 5.168 5.172 5.090 5.155 215,009 -0.03(-0.52%)
Nov 18, 2004 5.252 5.253 5.178 5.182 329,293 -0.09(-1.69%)
Nov 17, 2004 5.325 5.351 5.271 5.271 259,560 -0.04(-0.83%)
Nov 16, 2004 5.207 5.329 5.207 5.315 271,182 +0.10(+1.83%)
Nov 15, 2004 5.297 5.297 5.204 5.219 187,891 -0.10(-1.83%)
Nov 12, 2004 5.317 5.317 5.298 5.316 238,253 +0.02(+0.37%)
Nov 11, 2004 5.163 5.318 5.163 5.297 422,270 +0.13(+2.61%)
Nov 10, 2004 5.150 5.171 5.125 5.162 393,215 +0.00(+0.02%)
Nov 09, 2004 5.183 5.221 5.155 5.161 732,193 -0.01(-0.28%)
Nov 08, 2004 5.266 5.266 5.149 5.175 464,885 -0.12(-2.20%)
Nov 05, 2004 5.266 5.407 5.254 5.292 863,911 +0.05(+0.99%)
Nov 04, 2004 5.059 5.250 5.059 5.240 437,766 +0.21(+4.10%)
Nov 03, 2004 4.867 5.034 4.840 5.034 342,852 +0.18(+3.69%)
Nov 02, 2004 4.827 4.855 4.780 4.854 333,167 +0.01(+0.22%)
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.