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

Nacco Industries (NY: NC )

30.62 -0.89 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Nov 30, 2006 7.604 7.745 7.604 7.700 548,176 +0.07(+0.95%)
Nov 29, 2006 7.537 7.666 7.537 7.628 286,679 +0.11(+1.48%)
Nov 28, 2006 7.473 7.588 7.444 7.517 317,671 +0.04(+0.59%)
Nov 27, 2006 7.783 7.783 7.473 7.473 441,640 -0.31(-3.97%)
Nov 24, 2006 7.744 7.795 7.710 7.782 112,347 +0.02(+0.21%)
Nov 22, 2006 7.795 7.814 7.753 7.766 201,450 -0.03(-0.35%)
Nov 21, 2006 7.808 7.808 7.759 7.793 259,560 -0.02(-0.20%)
Nov 20, 2006 7.785 7.834 7.755 7.808 569,484 +0.06(+0.83%)
Nov 17, 2006 7.752 7.777 7.677 7.744 335,104 -0.02(-0.31%)
Nov 16, 2006 7.834 7.883 7.750 7.768 677,957 -0.08(-0.97%)
Nov 15, 2006 7.795 7.896 7.769 7.844 1,121,535 +0.04(+0.46%)
Nov 14, 2006 7.625 7.821 7.625 7.808 1,348,166 +0.21(+2.77%)
Nov 13, 2006 7.522 7.628 7.511 7.598 555,925 +0.09(+1.18%)
Nov 10, 2006 7.408 7.536 7.269 7.509 672,146 +0.09(+1.18%)
Nov 09, 2006 7.679 7.679 7.390 7.421 972,384 -0.22(-2.94%)
Nov 08, 2006 7.357 7.696 7.305 7.646 991,754 +0.26(+3.50%)
Nov 07, 2006 7.408 7.584 7.387 7.387 643,091 -0.06(-0.77%)
Nov 06, 2006 7.266 7.483 7.244 7.444 519,121 +0.22(+3.00%)
Nov 03, 2006 7.674 7.743 7.133 7.228 1,586,420 -0.47(-6.16%)
Nov 02, 2006 7.615 7.741 7.576 7.702 555,925 +0.05(+0.62%)
Nov 01, 2006 7.744 7.875 7.563 7.655 575,295 -0.12(-1.55%)
Oct 31, 2006 7.844 7.871 7.664 7.775 887,155 -0.02(-0.23%)
Oct 30, 2006 7.666 7.884 7.666 7.792 586,917 +0.11(+1.44%)
Oct 27, 2006 7.744 7.873 7.651 7.682 482,318 -0.10(-1.25%)
Oct 26, 2006 7.739 7.943 7.692 7.779 904,588 -0.02(-0.21%)
Oct 25, 2006 7.666 7.857 7.666 7.796 707,012 +0.10(+1.35%)
Oct 24, 2006 7.677 7.802 7.618 7.692 799,989 -0.01(-0.14%)
Oct 23, 2006 7.576 7.847 7.463 7.703 1,435,332 +0.08(+1.05%)
Oct 20, 2006 7.795 7.795 7.575 7.623 1,661,964 -0.17(-2.21%)
Oct 19, 2006 7.692 7.912 7.692 7.795 1,683,271 +0.08(+1.00%)
Oct 18, 2006 7.770 7.836 7.677 7.718 774,808 -0.03(-0.33%)
Oct 17, 2006 7.679 7.829 7.616 7.744 1,274,559 -0.02(-0.30%)
Oct 16, 2006 7.638 7.889 7.638 7.767 902,651 +0.13(+1.70%)
Oct 13, 2006 7.622 7.774 7.584 7.638 1,247,441 +0.02(+0.21%)
Oct 12, 2006 7.266 7.628 7.266 7.622 809,674 +0.36(+4.89%)
Oct 11, 2006 7.228 7.462 7.228 7.266 1,067,298 +0.04(+0.54%)
Oct 10, 2006 7.026 7.284 7.003 7.228 780,619 +0.19(+2.64%)
Oct 09, 2006 6.961 7.052 6.921 7.042 1,199,016 +0.10(+1.37%)
Oct 06, 2006 7.070 7.073 6.946 6.946 633,405 -0.12(-1.68%)
Oct 05, 2006 7.109 7.148 7.045 7.065 710,886 -0.07(-0.94%)
Oct 04, 2006 6.918 7.154 6.918 7.132 304,112 +0.19(+2.72%)
Oct 03, 2006 6.918 6.969 6.869 6.943 276,994 +0.01(+0.18%)
Oct 02, 2006 6.975 7.047 6.869 6.931 265,371 -0.09(-1.22%)
Sep 29, 2006 7.124 7.295 7.008 7.016 466,822 -0.18(-2.47%)
Sep 28, 2006 7.240 7.331 7.060 7.194 470,696 -0.03(-0.46%)
Sep 27, 2006 7.124 7.326 7.047 7.228 468,759 +0.10(+1.45%)
Sep 26, 2006 7.060 7.217 7.021 7.124 418,396 +0.09(+1.21%)
Sep 25, 2006 6.850 7.072 6.824 7.039 488,129 +0.18(+2.58%)
Sep 22, 2006 6.969 6.969 6.751 6.862 563,673 -0.15(-2.08%)
Sep 21, 2006 7.021 7.137 6.944 7.008 280,868 +0.03(+0.44%)
Sep 20, 2006 7.073 7.150 6.929 6.977 579,169 -0.05(-0.77%)
Sep 19, 2006 7.054 7.202 6.866 7.031 974,321 -0.04(-0.58%)
Sep 18, 2006 7.171 7.238 7.028 7.073 728,319 -0.07(-0.94%)
Sep 15, 2006 7.124 7.239 7.025 7.140 1,075,046 +0.06(+0.80%)
Sep 14, 2006 6.915 7.171 6.840 7.083 885,218 +0.17(+2.46%)
Sep 13, 2006 6.870 7.000 6.861 6.913 292,490 +0.04(+0.62%)
Sep 12, 2006 6.678 6.951 6.678 6.870 615,972 +0.19(+2.87%)
Sep 11, 2006 6.789 6.866 6.638 6.678 571,421 -0.17(-2.47%)
Sep 08, 2006 6.830 7.031 6.799 6.848 325,419 +0.02(+0.26%)
Sep 07, 2006 6.952 7.060 6.830 6.830 377,719 -0.16(-2.30%)
Sep 06, 2006 7.181 7.227 6.991 6.991 329,293 -0.20(-2.82%)
Sep 05, 2006 7.047 7.198 6.957 7.194 230,505 +0.18(+2.61%)
Sep 01, 2006 6.906 7.073 6.853 7.011 236,316 +0.12(+1.70%)
Aug 31, 2006 6.840 7.034 6.810 6.894 511,373 +0.07(+0.97%)
Aug 30, 2006 6.763 6.905 6.763 6.827 249,875 +0.07(+1.03%)
Aug 29, 2006 6.701 6.795 6.632 6.758 304,112 +0.10(+1.47%)
Aug 28, 2006 6.711 6.755 6.642 6.660 129,780 -0.02(-0.23%)
Aug 25, 2006 6.611 6.698 6.598 6.675 178,205 +0.06(+0.98%)
Aug 24, 2006 6.737 6.815 6.579 6.611 354,474 -0.08(-1.22%)
Aug 23, 2006 6.827 6.827 6.644 6.692 191,765 -0.14(-1.98%)
Aug 22, 2006 6.775 6.887 6.723 6.827 151,087 +0.04(+0.59%)
Aug 21, 2006 6.896 6.896 6.767 6.788 89,102 -0.11(-1.62%)
Aug 18, 2006 6.854 6.900 6.766 6.900 154,961 +0.05(+0.68%)
Aug 17, 2006 6.827 6.940 6.789 6.853 247,938 -0.02(-0.23%)
Aug 16, 2006 6.674 6.904 6.674 6.869 271,182 +0.21(+3.12%)
Aug 15, 2006 6.595 6.661 6.458 6.661 497,814 +0.16(+2.47%)
Aug 14, 2006 6.556 6.683 6.491 6.500 379,656 -0.01(-0.17%)
Aug 11, 2006 6.696 6.710 6.420 6.511 594,665 -0.19(-2.77%)
Aug 10, 2006 6.634 6.711 6.529 6.696 530,743 +0.02(+0.37%)
Aug 09, 2006 6.783 6.974 6.634 6.672 739,942 -0.10(-1.45%)
Aug 08, 2006 6.969 7.021 6.727 6.770 745,753 -0.16(-2.32%)
Aug 07, 2006 6.885 6.990 6.802 6.931 656,650 +0.05(+0.66%)
Aug 04, 2006 7.253 7.305 6.839 6.885 1,408,214 -0.35(-4.78%)
Aug 03, 2006 7.289 7.382 7.157 7.231 1,811,114 -0.06(-0.79%)
Aug 02, 2006 7.047 7.310 7.047 7.289 612,098 +0.28(+4.04%)
Aug 01, 2006 7.107 7.124 6.931 7.006 617,909 -0.13(-1.78%)
Jul 31, 2006 6.946 7.168 6.918 7.133 937,518 +0.17(+2.50%)
Jul 28, 2006 6.680 6.995 6.680 6.959 1,045,991 +0.33(+4.97%)
Jul 27, 2006 6.804 6.918 6.629 6.630 352,537 -0.12(-1.82%)
Jul 26, 2006 6.612 6.884 6.547 6.753 941,392 +0.13(+1.92%)
Jul 25, 2006 6.531 6.716 6.505 6.625 722,508 +0.09(+1.45%)
Jul 24, 2006 6.303 6.669 6.303 6.531 1,073,109 +0.23(+3.60%)
Jul 21, 2006 6.428 6.428 6.239 6.303 1,069,235 -0.12(-1.94%)
Jul 20, 2006 6.613 6.724 6.360 6.428 1,162,212 -0.17(-2.61%)
Jul 19, 2006 6.345 6.729 6.345 6.600 879,407 +0.27(+4.24%)
Jul 18, 2006 6.200 6.341 6.200 6.332 584,980 +0.14(+2.34%)
Jul 17, 2006 6.236 6.282 6.146 6.187 581,106 -0.06(-0.96%)
Jul 14, 2006 6.349 6.373 6.208 6.247 774,808 -0.12(-1.81%)
Jul 13, 2006 6.647 6.647 6.329 6.362 701,201 -0.29(-4.39%)
Jul 12, 2006 6.784 6.784 6.651 6.655 495,877 -0.14(-2.09%)
Jul 11, 2006 6.910 6.910 6.745 6.797 546,239 -0.11(-1.64%)
Jul 10, 2006 6.928 6.949 6.866 6.910 598,539 -0.01(-0.08%)
Jul 07, 2006 7.034 7.094 6.871 6.916 273,119 -0.13(-1.85%)
Jul 06, 2006 7.013 7.059 6.986 7.046 538,491 +0.03(+0.36%)
Jul 05, 2006 7.166 7.166 6.977 7.021 350,600 -0.16(-2.19%)
Jul 03, 2006 7.107 7.205 7.073 7.179 174,331 +0.08(+1.19%)
Jun 30, 2006 7.152 7.163 7.021 7.094 1,082,794 -0.08(-1.17%)
Jun 29, 2006 6.866 7.189 6.866 7.178 484,255 +0.34(+4.94%)
Jun 28, 2006 6.815 6.865 6.763 6.840 292,490 +0.02(+0.31%)
Jun 27, 2006 6.917 7.042 6.794 6.819 329,293 -0.10(-1.43%)
Jun 26, 2006 6.918 6.956 6.853 6.917 815,485 +0.03(+0.49%)
Jun 23, 2006 6.918 6.918 6.856 6.883 594,665 -0.06(-0.91%)
Jun 22, 2006 7.047 7.073 6.929 6.946 677,957 -0.08(-1.07%)
Jun 21, 2006 6.703 7.073 6.696 7.022 943,329 +0.34(+5.16%)
Jun 20, 2006 6.662 6.847 6.608 6.677 538,491 +0.04(+0.61%)
Jun 19, 2006 6.866 6.892 6.586 6.636 528,806 -0.25(-3.63%)
Jun 16, 2006 7.000 7.155 6.827 6.886 1,530,246 -0.08(-1.19%)
Jun 15, 2006 6.765 7.005 6.711 6.969 813,548 +0.28(+4.25%)
Jun 14, 2006 6.660 6.744 6.609 6.686 606,287 +0.06(+0.97%)
Jun 13, 2006 6.773 6.864 6.569 6.621 951,077 -0.14(-2.05%)
Jun 12, 2006 6.964 6.964 6.718 6.760 1,005,313 -0.22(-3.12%)
Jun 09, 2006 6.979 7.124 6.963 6.977 573,358 +0.05(+0.72%)
Jun 08, 2006 7.061 7.061 6.791 6.928 1,935,084 -0.12(-1.74%)
Jun 07, 2006 7.078 7.280 7.047 7.051 879,407 -0.01(-0.20%)
Jun 06, 2006 7.008 7.088 6.957 7.065 2,068,738 +0.03(+0.47%)
Jun 05, 2006 7.417 7.441 7.027 7.032 770,934 -0.39(-5.32%)
Jun 02, 2006 7.447 7.484 7.370 7.427 559,799 +0.02(+0.26%)
Jun 01, 2006 7.382 7.509 7.243 7.408 908,462 +0.03(+0.43%)
May 31, 2006 7.271 7.409 7.202 7.376 1,020,810 +0.12(+1.62%)
May 30, 2006 7.480 7.480 7.243 7.259 887,155 -0.26(-3.45%)
May 26, 2006 7.478 7.520 7.408 7.518 373,845 +0.06(+0.78%)
May 25, 2006 7.406 7.473 7.395 7.459 519,121 +0.11(+1.55%)
May 24, 2006 7.390 7.412 7.204 7.346 1,249,378 -0.04(-0.60%)
May 23, 2006 7.547 7.651 7.344 7.390 1,551,553 -0.13(-1.75%)
May 22, 2006 7.722 7.722 7.423 7.522 1,259,063 -0.21(-2.75%)
May 19, 2006 7.860 7.863 7.692 7.735 542,365 -0.13(-1.60%)
May 18, 2006 7.801 8.001 7.801 7.860 768,997 +0.05(+0.59%)
May 17, 2006 7.899 7.967 7.783 7.814 842,604 -0.11(-1.43%)
May 16, 2006 8.079 8.112 7.912 7.927 976,258 -0.16(-2.04%)
May 15, 2006 8.190 8.190 7.963 8.091 503,625 -0.13(-1.59%)
May 12, 2006 8.510 8.510 8.208 8.222 1,049,865 -0.29(-3.39%)
May 11, 2006 8.743 8.743 8.492 8.510 790,304 -0.23(-2.66%)
May 10, 2006 8.656 8.776 8.632 8.743 538,491 +0.09(+1.01%)
May 09, 2006 8.633 8.717 8.567 8.656 734,131 +0.02(+0.26%)
May 08, 2006 8.769 8.797 8.623 8.633 1,210,638 -0.14(-1.60%)
May 05, 2006 8.825 8.903 8.773 8.773 381,593 -0.04(-0.45%)
May 04, 2006 8.675 8.867 8.673 8.812 1,018,873 +0.14(+1.59%)
May 03, 2006 8.531 8.699 8.444 8.675 503,625 +0.14(+1.68%)
May 02, 2006 8.493 8.570 8.449 8.531 472,633 +0.03(+0.32%)
May 01, 2006 8.330 8.570 8.330 8.504 424,207 +0.19(+2.25%)
Apr 28, 2006 8.221 8.337 8.202 8.317 646,965 +0.11(+1.32%)
Apr 27, 2006 8.350 8.351 8.185 8.208 619,846 -0.18(-2.09%)
Apr 26, 2006 8.415 8.521 8.382 8.384 581,106 -0.03(-0.37%)
Apr 25, 2006 8.588 8.673 8.357 8.415 1,607,727 -0.18(-2.14%)
Apr 24, 2006 8.606 8.643 8.496 8.599 584,980 -0.01(-0.08%)
Apr 21, 2006 8.597 8.684 8.570 8.606 650,839 +0.06(+0.71%)
Apr 20, 2006 8.441 8.634 8.441 8.545 664,398 +0.10(+1.24%)
Apr 19, 2006 8.312 8.441 8.286 8.441 784,493 +0.13(+1.55%)
Apr 18, 2006 8.249 8.324 8.221 8.312 679,894 +0.06(+0.76%)
Apr 17, 2006 8.260 8.312 8.198 8.249 348,663 -0.03(-0.32%)
Apr 13, 2006 8.145 8.324 8.110 8.275 875,533 +0.13(+1.60%)
Apr 12, 2006 7.969 8.170 7.956 8.145 400,963 +0.16(+2.04%)
Apr 11, 2006 8.079 8.112 7.940 7.982 408,711 -0.13(-1.55%)
Apr 10, 2006 8.101 8.216 8.061 8.108 515,247 -0.07(-0.91%)
Apr 07, 2006 8.350 8.389 8.167 8.183 472,633 -0.13(-1.55%)
Apr 06, 2006 8.237 8.388 8.196 8.312 679,894 +0.06(+0.75%)
Apr 05, 2006 8.157 8.255 8.117 8.250 385,467 +0.11(+1.30%)
Apr 04, 2006 8.028 8.221 8.023 8.144 679,894 +0.08(+1.04%)
Apr 03, 2006 7.961 8.079 7.943 8.060 402,900 +0.11(+1.40%)
Mar 31, 2006 7.953 7.997 7.891 7.948 393,215 +0.03(+0.40%)
Mar 30, 2006 7.971 7.989 7.900 7.917 247,938 -0.04(-0.52%)
Mar 29, 2006 7.826 8.004 7.818 7.958 978,195 +0.14(+1.85%)
Mar 28, 2006 7.963 7.968 7.814 7.814 430,018 -0.17(-2.10%)
Mar 27, 2006 8.023 8.095 7.927 7.981 348,663 -0.04(-0.52%)
Mar 24, 2006 7.840 8.028 7.840 8.023 323,482 +0.19(+2.48%)
Mar 23, 2006 7.909 7.937 7.780 7.829 356,411 -0.10(-1.21%)
Mar 22, 2006 7.745 7.925 7.690 7.925 590,791 +0.17(+2.16%)
Mar 21, 2006 7.785 7.945 7.757 7.757 507,499 -0.01(-0.09%)
Mar 20, 2006 7.764 7.845 7.718 7.764 1,332,670 +0.08(+1.01%)
Mar 17, 2006 7.543 7.687 7.536 7.687 1,212,575 +0.16(+2.09%)
Mar 16, 2006 7.475 7.534 7.475 7.530 635,342 +0.06(+0.82%)
Mar 15, 2006 7.338 7.470 7.338 7.469 691,516 +0.15(+2.07%)
Mar 14, 2006 7.328 7.447 7.233 7.317 922,022 -0.01(-0.15%)
Mar 13, 2006 7.386 7.522 7.328 7.328 666,335 -0.06(-0.79%)
Mar 10, 2006 7.210 7.387 7.112 7.386 548,176 +0.16(+2.26%)
Mar 09, 2006 7.321 7.344 7.166 7.223 497,814 -0.09(-1.17%)
Mar 08, 2006 7.266 7.390 7.138 7.309 565,610 +0.03(+0.40%)
Mar 07, 2006 7.341 7.341 7.220 7.279 522,995 -0.05(-0.70%)
Mar 06, 2006 7.460 7.460 7.283 7.331 360,285 -0.14(-1.89%)
Mar 03, 2006 7.452 7.488 7.382 7.472 829,045 +0.03(+0.43%)
Mar 02, 2006 7.471 7.486 7.377 7.440 730,256 -0.03(-0.42%)
Mar 01, 2006 7.166 7.473 7.106 7.471 1,036,306 +0.31(+4.27%)
Feb 28, 2006 7.164 7.180 6.995 7.166 614,035 +0.00(+0.03%)
Feb 27, 2006 7.080 7.166 7.065 7.164 614,035 +0.04(+0.55%)
Feb 24, 2006 7.155 7.155 7.073 7.124 856,163 -0.05(-0.72%)
Feb 23, 2006 7.055 7.179 7.044 7.176 470,696 +0.12(+1.63%)
Feb 22, 2006 7.072 7.108 7.061 7.061 821,296 -0.02(-0.23%)
Feb 21, 2006 7.088 7.095 7.037 7.077 499,751 -0.00(-0.01%)
Feb 17, 2006 6.933 7.086 6.897 7.078 546,239 +0.16(+2.37%)
Feb 16, 2006 6.843 6.941 6.804 6.914 478,444 +0.09(+1.28%)
Feb 15, 2006 6.789 6.840 6.737 6.826 402,900 +0.06(+0.86%)
Feb 14, 2006 6.636 6.768 6.544 6.768 970,447 +0.14(+2.15%)
Feb 13, 2006 6.766 6.808 6.626 6.626 759,312 -0.18(-2.63%)
Feb 10, 2006 6.887 6.887 6.692 6.804 534,617 -0.09(-1.35%)
Feb 09, 2006 6.895 6.995 6.895 6.897 375,782 +0.01(+0.22%)
Feb 08, 2006 6.869 6.892 6.782 6.882 276,994 +0.02(+0.35%)
Feb 07, 2006 6.981 6.990 6.841 6.858 521,058 -0.12(-1.75%)
Feb 06, 2006 6.928 6.995 6.895 6.981 617,909 +0.04(+0.57%)
Feb 03, 2006 6.923 6.969 6.879 6.941 569,484 +0.01(+0.19%)
Feb 02, 2006 7.050 7.080 6.886 6.928 612,098 -0.13(-1.90%)
Feb 01, 2006 7.070 7.073 7.000 7.062 557,862 -0.00(-0.03%)
Jan 31, 2006 7.073 7.086 6.905 7.064 679,894 -0.07(-0.96%)
Jan 30, 2006 7.096 7.150 7.034 7.133 284,742 +0.05(+0.68%)
Jan 27, 2006 7.035 7.130 6.985 7.085 319,608 +0.05(+0.71%)
Jan 26, 2006 6.928 7.044 6.928 7.035 792,241 +0.11(+1.54%)
Jan 25, 2006 6.995 7.047 6.851 6.928 563,673 -0.04(-0.61%)
Jan 24, 2006 6.767 7.084 6.750 6.971 1,187,393 +0.20(+2.93%)
Jan 23, 2006 6.574 6.824 6.563 6.772 1,408,214 +0.21(+3.21%)
Jan 20, 2006 6.626 6.775 6.549 6.562 1,098,290 -0.05(-0.70%)
Jan 19, 2006 6.405 6.652 6.405 6.608 949,140 +0.21(+3.35%)
Jan 18, 2006 6.495 6.569 6.324 6.394 1,652,279 -0.11(-1.69%)
Jan 17, 2006 6.568 6.732 6.453 6.504 2,144,282 -0.06(-0.98%)
Jan 13, 2006 6.430 6.610 6.381 6.568 1,032,432 +0.13(+1.98%)
Jan 12, 2006 6.510 6.510 6.334 6.441 984,006 -0.06(-0.88%)
Jan 11, 2006 6.464 6.531 6.348 6.498 910,399 +0.03(+0.54%)
Jan 10, 2006 6.402 6.568 6.273 6.464 1,524,435 +0.03(+0.51%)
Jan 09, 2006 6.453 6.637 6.407 6.431 1,231,945 -0.01(-0.18%)
Jan 06, 2006 6.440 6.529 6.286 6.443 573,358 +0.03(+0.39%)
Jan 05, 2006 6.448 6.453 6.266 6.418 1,090,542 +0.01(+0.09%)
Jan 04, 2006 6.260 6.474 6.260 6.412 645,028 +0.16(+2.63%)
Jan 03, 2006 6.066 6.291 6.027 6.248 997,565 +0.20(+3.30%)
Dec 30, 2005 6.190 6.190 5.989 6.048 519,121 -0.15(-2.48%)
Dec 29, 2005 6.198 6.271 6.184 6.202 156,898 +0.02(+0.28%)
Dec 28, 2005 6.042 6.227 6.042 6.185 625,657 +0.15(+2.57%)
Dec 27, 2005 6.145 6.159 6.026 6.030 331,230 -0.11(-1.77%)
Dec 23, 2005 6.138 6.205 6.129 6.139 96,851 +0.01(+0.13%)
Dec 22, 2005 5.999 6.142 5.999 6.131 354,474 +0.17(+2.82%)
Dec 21, 2005 6.004 6.142 5.963 5.963 594,665 -0.01(-0.09%)
Dec 20, 2005 5.860 6.040 5.844 5.968 524,932 +0.10(+1.67%)
Dec 19, 2005 5.989 5.996 5.848 5.870 228,568 -0.12(-1.98%)
Dec 16, 2005 6.025 6.036 5.969 5.989 958,825 -0.02(-0.41%)
Dec 15, 2005 6.197 6.197 6.001 6.013 633,405 -0.18(-2.96%)
Dec 14, 2005 6.224 6.330 6.157 6.197 557,862 -0.03(-0.43%)
Dec 13, 2005 6.174 6.252 6.131 6.223 342,852 +0.04(+0.62%)
Dec 12, 2005 6.309 6.327 6.149 6.185 358,348 -0.11(-1.77%)
Dec 09, 2005 6.053 6.298 6.043 6.297 399,026 +0.24(+4.03%)
Dec 08, 2005 6.177 6.177 5.990 6.053 776,745 -0.11(-1.80%)
Dec 07, 2005 6.273 6.273 6.143 6.164 286,679 -0.11(-1.73%)
Dec 06, 2005 6.287 6.298 6.257 6.273 275,057 -0.03(-0.41%)
Dec 05, 2005 6.286 6.298 6.274 6.298 137,528 +0.00(+0.00%)
Dec 02, 2005 6.311 6.311 6.190 6.298 321,545 -0.02(-0.36%)
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.