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, 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%)
Jun 02, 2008 4.504 4.536 4.449 4.496 1,087,908 +0.01(+0.25%)
May 30, 2008 4.455 4.576 4.425 4.484 843,165 +0.05(+1.05%)
May 29, 2008 4.413 4.514 4.406 4.438 1,022,204 -0.01(-0.28%)
May 28, 2008 4.362 4.457 4.327 4.450 601,038 +0.11(+2.61%)
May 27, 2008 4.231 4.353 4.188 4.337 1,937,176 +0.11(+2.65%)
May 26, 2008 4.143 4.254 4.143 4.225 0 +0.00(+0.00%)
May 23, 2008 4.143 4.254 4.143 4.225 1,739,444 +0.07(+1.69%)
May 22, 2008 4.182 4.258 4.130 4.155 2,249,540 -0.05(-1.13%)
May 21, 2008 4.291 4.315 4.168 4.202 1,050,640 -0.06(-1.42%)
May 20, 2008 4.322 4.345 4.190 4.263 518,327 -0.06(-1.43%)
May 19, 2008 4.330 4.407 4.295 4.325 773,530 -0.02(-0.51%)
May 16, 2008 4.389 4.389 4.194 4.347 661,763 +0.00(+0.01%)
May 15, 2008 4.337 4.362 4.292 4.346 561,116 -0.01(-0.18%)
May 14, 2008 4.337 4.392 4.291 4.354 815,447 +0.00(+0.09%)
May 13, 2008 4.202 4.350 4.161 4.350 502,850 +0.14(+3.22%)
May 12, 2008 4.225 4.227 4.133 4.214 1,009,730 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.182 4.207 191,261 -0.13(-3.08%)
May 08, 2008 4.341 4.379 4.198 4.341 1,017,594 +0.04(+0.82%)
May 07, 2008 4.395 4.432 4.246 4.306 633,095 -0.10(-2.30%)
May 06, 2008 4.551 4.551 4.335 4.407 882,894 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.432 4.581 908,056 -0.17(-3.55%)
May 02, 2008 4.841 4.935 4.703 4.750 706,160 -0.05(-0.98%)
May 01, 2008 4.603 4.841 4.440 4.797 813,297 +0.16(+3.35%)
Apr 30, 2008 4.604 4.828 4.583 4.641 520,477 +0.04(+0.80%)
Apr 29, 2008 4.748 4.748 4.528 4.604 1,055,657 -0.14(-2.91%)
Apr 28, 2008 4.543 4.801 4.543 4.742 424,788 +0.18(+4.00%)
Apr 25, 2008 4.645 4.738 4.455 4.560 956,481 -0.09(-1.83%)
Apr 24, 2008 4.513 4.697 4.372 4.645 493,456 +0.17(+3.81%)
Apr 23, 2008 4.613 4.613 4.373 4.475 522,453 -0.08(-1.77%)
Apr 22, 2008 4.824 4.840 4.369 4.555 881,925 -0.25(-5.19%)
Apr 21, 2008 4.724 4.840 4.713 4.805 454,812 +0.05(+1.14%)
Apr 18, 2008 4.625 4.801 4.625 4.751 397,089 +0.22(+4.83%)
Apr 17, 2008 4.676 4.681 4.506 4.532 368,034 -0.16(-3.32%)
Apr 16, 2008 4.450 4.688 4.450 4.687 690,780 +0.29(+6.57%)
Apr 15, 2008 4.343 4.405 4.298 4.398 546,239 +0.08(+1.96%)
Apr 14, 2008 4.219 4.385 4.219 4.313 458,202 +0.10(+2.41%)
Apr 11, 2008 4.358 4.453 4.163 4.212 672,146 -0.17(-3.91%)
Apr 10, 2008 4.218 4.504 4.205 4.383 927,833 +0.17(+4.08%)
Apr 09, 2008 4.391 4.403 4.171 4.211 542,365 -0.16(-3.56%)
Apr 08, 2008 4.374 4.488 4.337 4.367 531,712 -0.01(-0.34%)
Apr 07, 2008 4.401 4.425 4.342 4.381 466,822 +0.01(+0.21%)
Apr 04, 2008 4.291 4.417 4.235 4.372 631,468 +0.10(+2.29%)
Apr 03, 2008 4.337 4.429 4.261 4.274 677,957 -0.08(-1.85%)
Apr 02, 2008 4.279 4.438 4.253 4.355 1,315,237 +0.10(+2.39%)
Apr 01, 2008 4.107 4.337 4.107 4.253 1,049,865 +0.07(+1.78%)
Mar 31, 2008 3.962 4.212 3.962 4.179 1,026,621 +0.23(+5.83%)
Mar 28, 2008 4.054 4.068 3.924 3.948 586,917 -0.10(-2.49%)
Mar 27, 2008 4.083 4.100 3.875 4.049 803,863 -0.02(-0.43%)
Mar 26, 2008 3.878 4.077 3.839 4.067 925,896 +0.18(+4.57%)
Mar 25, 2008 3.859 3.973 3.847 3.889 540,428 +0.03(+0.88%)
Mar 24, 2008 3.677 3.917 3.677 3.855 666,296 +0.19(+5.05%)
Mar 21, 2008 3.796 3.856 3.599 3.670 2,066,704 +0.00(+0.00%)
Mar 20, 2008 3.796 3.856 3.599 3.670 2,066,704 -0.04(-1.10%)
Mar 19, 2008 3.750 3.820 3.673 3.710 959,019 -0.04(-1.06%)
Mar 18, 2008 3.803 3.886 3.703 3.750 1,142,842 +0.03(+0.71%)
Mar 17, 2008 3.640 3.783 3.554 3.724 950,496 -0.01(-0.40%)
Mar 14, 2008 3.872 3.872 3.641 3.739 939,552 -0.12(-3.05%)
Mar 13, 2008 3.683 3.908 3.614 3.856 1,160,275 +0.12(+3.09%)
Mar 12, 2008 3.756 3.820 3.722 3.741 1,067,686 -0.04(-1.15%)
Mar 11, 2008 3.696 3.862 3.666 3.784 1,236,303 +0.17(+4.77%)
Mar 10, 2008 3.823 3.877 3.612 3.612 621,783 -0.21(-5.57%)
Mar 07, 2008 3.769 3.854 3.680 3.825 830,691 -0.00(-0.01%)
Mar 06, 2008 3.975 3.995 3.797 3.825 852,289 -0.17(-4.26%)
Mar 05, 2008 4.026 4.052 3.937 3.996 741,879 +0.02(+0.57%)
Mar 04, 2008 4.042 4.108 3.815 3.973 1,251,315 -0.13(-3.26%)
Mar 03, 2008 4.236 4.236 4.008 4.107 1,652,143 -0.08(-1.85%)
Feb 29, 2008 4.515 4.515 4.128 4.184 1,619,349 -0.31(-6.82%)
Feb 28, 2008 4.904 4.950 4.328 4.490 2,535,560 -0.45(-9.12%)
Feb 27, 2008 4.951 5.035 4.917 4.941 841,868 -0.07(-1.45%)
Feb 26, 2008 5.163 5.205 4.988 5.014 1,239,519 -0.19(-3.67%)
Feb 25, 2008 4.998 5.229 4.895 5.205 772,871 +0.19(+3.72%)
Feb 22, 2008 5.107 5.107 4.879 5.018 592,728 -0.09(-1.79%)
Feb 21, 2008 5.163 5.202 5.012 5.109 887,155 -0.04(-0.73%)
Feb 20, 2008 5.060 5.194 4.990 5.147 433,892 +0.08(+1.61%)
Feb 19, 2008 5.096 5.161 4.982 5.066 391,278 -0.03(-0.61%)
Feb 18, 2008 5.183 5.183 5.007 5.096 0 +0.00(+0.00%)
Feb 15, 2008 5.183 5.183 5.007 5.096 226,631 -0.12(-2.24%)
Feb 14, 2008 5.254 5.296 5.070 5.213 699,264 -0.04(-0.78%)
Feb 13, 2008 5.105 5.291 4.904 5.254 541,378 +0.19(+3.73%)
Feb 12, 2008 5.146 5.188 5.008 5.065 400,963 -0.06(-1.25%)
Feb 11, 2008 5.090 5.160 4.939 5.129 242,127 +0.03(+0.62%)
Feb 08, 2008 5.103 5.208 4.974 5.098 381,593 -0.02(-0.48%)
Feb 07, 2008 5.209 5.253 5.000 5.122 925,896 -0.09(-1.66%)
Feb 06, 2008 5.263 5.343 5.164 5.209 402,900 -0.05(-1.02%)
Feb 05, 2008 5.347 5.434 5.214 5.263 668,272 -0.12(-2.18%)
Feb 04, 2008 5.472 5.472 5.295 5.380 650,839 -0.11(-1.94%)
Feb 01, 2008 5.186 5.524 5.149 5.486 724,775 +0.32(+6.21%)
Jan 31, 2008 4.866 5.288 4.791 5.166 759,312 +0.22(+4.53%)
Jan 30, 2008 5.116 5.163 4.942 4.942 521,446 -0.18(-3.52%)
Jan 29, 2008 4.959 5.155 4.959 5.122 871,659 +0.15(+3.09%)
Jan 28, 2008 4.900 5.014 4.799 4.968 406,774 +0.09(+1.74%)
Jan 25, 2008 4.838 4.935 4.781 4.883 759,331 +0.12(+2.63%)
Jan 24, 2008 4.755 4.817 4.625 4.758 586,917 +0.05(+1.00%)
Jan 23, 2008 4.470 4.806 4.425 4.711 1,313,300 +0.12(+2.71%)
Jan 22, 2008 4.259 4.888 4.233 4.587 575,295 +0.14(+3.18%)
Jan 21, 2008 4.437 4.577 4.279 4.445 0 +0.00(+0.00%)
Jan 18, 2008 4.437 4.577 4.279 4.445 441,640 -0.03(-0.77%)
Jan 17, 2008 4.821 4.821 4.473 4.480 547,344 -0.31(-6.43%)
Jan 16, 2008 4.628 4.851 4.583 4.788 466,609 +0.13(+2.72%)
Jan 15, 2008 4.750 4.750 4.590 4.661 207,261 -0.12(-2.53%)
Jan 14, 2008 4.604 4.802 4.604 4.782 325,419 +0.24(+5.32%)
Jan 11, 2008 4.754 4.836 4.528 4.540 484,255 -0.26(-5.45%)
Jan 10, 2008 4.801 4.937 4.735 4.802 722,721 -0.04(-0.86%)
Jan 09, 2008 4.708 4.852 4.528 4.844 596,602 +0.12(+2.54%)
Jan 08, 2008 4.985 5.047 4.713 4.724 608,224 -0.22(-4.43%)
Jan 07, 2008 4.775 5.012 4.723 4.943 699,264 +0.19(+4.08%)
Jan 04, 2008 4.787 4.808 4.651 4.749 716,697 -0.09(-1.76%)
Jan 03, 2008 4.905 5.121 4.834 4.834 625,754 -0.07(-1.43%)
Jan 02, 2008 5.128 5.185 4.898 4.904 571,421 -0.24(-4.70%)
Jan 01, 2008 5.105 5.198 5.015 5.147 0 +0.00(+0.00%)
Dec 31, 2007 5.105 5.198 5.015 5.147 455,199 +0.02(+0.38%)
Dec 28, 2007 5.263 5.263 5.046 5.127 555,925 -0.06(-1.17%)
Dec 27, 2007 5.512 5.523 5.164 5.188 306,049 -0.33(-5.99%)
Dec 26, 2007 5.396 5.622 5.386 5.518 561,736 +0.10(+1.85%)
Dec 24, 2007 5.237 5.430 5.237 5.418 145,276 +0.18(+3.47%)
Dec 21, 2007 5.114 5.278 5.114 5.236 1,129,283 +0.23(+4.49%)
Dec 20, 2007 4.958 5.014 4.892 5.011 488,129 +0.08(+1.57%)
Dec 19, 2007 4.953 4.996 4.846 4.934 575,334 -0.04(-0.76%)
Dec 18, 2007 4.904 5.005 4.652 4.972 598,539 +0.12(+2.53%)
Dec 17, 2007 4.956 5.015 4.848 4.849 875,533 -0.11(-2.31%)
Dec 14, 2007 4.922 5.007 4.871 4.963 770,934 -0.02(-0.37%)
Dec 13, 2007 4.956 5.051 4.945 4.982 553,988 -0.03(-0.64%)
Dec 12, 2007 5.099 5.103 4.930 5.014 709,918 +0.04(+0.89%)
Dec 11, 2007 5.171 5.214 4.953 4.969 1,355,914 -0.18(-3.52%)
Dec 10, 2007 5.121 5.249 5.059 5.151 873,596 +0.02(+0.30%)
Dec 07, 2007 5.231 5.287 5.077 5.135 499,751 -0.10(-1.84%)
Dec 06, 2007 5.082 5.239 4.957 5.231 958,825 +0.15(+2.95%)
Dec 05, 2007 5.107 5.140 4.914 5.082 767,060 +0.07(+1.37%)
Dec 04, 2007 5.135 5.155 4.995 5.013 716,697 -0.18(-3.41%)
Dec 03, 2007 5.317 5.317 5.009 5.190 1,043,763 -0.04(-0.86%)
Nov 30, 2007 5.227 5.308 5.064 5.235 1,038,243 +0.07(+1.40%)
Nov 29, 2007 5.425 5.467 5.044 5.163 1,069,235 -0.26(-4.83%)
Nov 28, 2007 5.163 5.432 5.114 5.425 1,166,086 +0.35(+6.82%)
Nov 27, 2007 5.115 5.115 4.950 5.078 1,024,296 +0.05(+1.05%)
Nov 26, 2007 5.018 5.213 4.944 5.026 1,270,685 +0.04(+0.81%)
Nov 23, 2007 4.921 5.039 4.886 4.985 356,411 +0.11(+2.31%)
Nov 21, 2007 4.808 5.008 4.796 4.873 1,028,558 +0.06(+1.34%)
Nov 20, 2007 4.713 4.830 4.621 4.808 1,183,907 +0.10(+2.21%)
Nov 19, 2007 4.616 4.775 4.568 4.705 1,373,483 +0.03(+0.62%)
Nov 16, 2007 4.883 4.980 4.545 4.676 2,930,712 -0.17(-3.48%)
Nov 15, 2007 5.150 5.173 4.806 4.845 1,565,113 -0.33(-6.35%)
Nov 14, 2007 5.114 5.212 5.077 5.173 683,768 +0.08(+1.60%)
Nov 13, 2007 4.999 5.160 4.884 5.091 1,146,716 +0.08(+1.69%)
Nov 12, 2007 4.880 5.262 4.880 5.007 960,762 +0.13(+2.59%)
Nov 09, 2007 5.137 5.137 4.842 4.880 705,075 -0.33(-6.31%)
Nov 08, 2007 4.965 5.265 4.853 5.209 1,239,693 +0.28(+5.58%)
Nov 07, 2007 5.038 5.104 4.904 4.934 966,573 -0.19(-3.67%)
Nov 06, 2007 5.199 5.255 4.956 5.122 889,092 -0.06(-1.22%)
Nov 05, 2007 5.139 5.207 5.111 5.185 705,075 -0.02(-0.30%)
Nov 02, 2007 5.254 5.286 5.119 5.201 534,617 -0.01(-0.10%)
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.