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 (%)
Mar 31, 2006 7.952 7.995 7.890 7.947 393,283 +0.03(+0.40%)
Mar 30, 2006 7.970 7.987 7.899 7.915 247,981 -0.04(-0.52%)
Mar 29, 2006 7.825 8.002 7.816 7.957 978,364 +0.14(+1.85%)
Mar 28, 2006 7.962 7.967 7.812 7.812 430,092 -0.17(-2.10%)
Mar 27, 2006 8.022 8.094 7.926 7.980 348,723 -0.04(-0.52%)
Mar 24, 2006 7.839 8.026 7.839 8.022 323,538 +0.19(+2.48%)
Mar 23, 2006 7.908 7.936 7.779 7.828 356,473 -0.10(-1.21%)
Mar 22, 2006 7.744 7.923 7.689 7.923 590,893 +0.17(+2.16%)
Mar 21, 2006 7.784 7.943 7.756 7.756 507,586 -0.01(-0.09%)
Mar 20, 2006 7.763 7.843 7.717 7.763 1,332,900 +0.08(+1.01%)
Mar 17, 2006 7.541 7.686 7.535 7.686 1,212,784 +0.16(+2.09%)
Mar 16, 2006 7.474 7.532 7.474 7.528 635,452 +0.06(+0.82%)
Mar 15, 2006 7.336 7.468 7.336 7.467 691,635 +0.15(+2.07%)
Mar 14, 2006 7.326 7.446 7.232 7.316 922,180 -0.01(-0.15%)
Mar 13, 2006 7.385 7.521 7.326 7.326 666,450 -0.06(-0.79%)
Mar 10, 2006 7.209 7.385 7.111 7.385 548,271 +0.16(+2.26%)
Mar 09, 2006 7.319 7.342 7.164 7.222 497,900 -0.09(-1.17%)
Mar 08, 2006 7.265 7.388 7.137 7.307 565,707 +0.03(+0.40%)
Mar 07, 2006 7.340 7.340 7.219 7.278 523,085 -0.05(-0.70%)
Mar 06, 2006 7.459 7.459 7.282 7.330 360,347 -0.14(-1.89%)
Mar 03, 2006 7.451 7.487 7.381 7.471 829,187 +0.03(+0.43%)
Mar 02, 2006 7.470 7.484 7.376 7.438 730,382 -0.03(-0.42%)
Mar 01, 2006 7.164 7.472 7.105 7.470 1,036,484 +0.31(+4.27%)
Feb 28, 2006 7.162 7.179 6.994 7.164 614,141 +0.00(+0.03%)
Feb 27, 2006 7.079 7.164 7.064 7.162 614,141 +0.04(+0.55%)
Feb 24, 2006 7.154 7.154 7.072 7.123 856,310 -0.05(-0.72%)
Feb 23, 2006 7.053 7.177 7.043 7.175 470,777 +0.12(+1.63%)
Feb 22, 2006 7.071 7.107 7.060 7.060 821,438 -0.02(-0.23%)
Feb 21, 2006 7.087 7.094 7.035 7.076 499,837 -0.00(-0.01%)
Feb 17, 2006 6.932 7.084 6.896 7.077 546,334 +0.16(+2.37%)
Feb 16, 2006 6.842 6.939 6.803 6.913 478,526 +0.09(+1.28%)
Feb 15, 2006 6.788 6.839 6.736 6.825 402,969 +0.06(+0.86%)
Feb 14, 2006 6.635 6.767 6.542 6.767 970,614 +0.14(+2.15%)
Feb 13, 2006 6.764 6.807 6.625 6.625 759,443 -0.18(-2.63%)
Feb 10, 2006 6.886 6.886 6.691 6.803 534,709 -0.09(-1.35%)
Feb 09, 2006 6.893 6.994 6.893 6.896 375,846 +0.01(+0.22%)
Feb 08, 2006 6.868 6.891 6.781 6.881 277,041 +0.02(+0.35%)
Feb 07, 2006 6.980 6.989 6.840 6.857 521,148 -0.12(-1.75%)
Feb 06, 2006 6.927 6.994 6.893 6.980 618,016 +0.04(+0.57%)
Feb 03, 2006 6.922 6.968 6.878 6.940 569,582 +0.01(+0.19%)
Feb 02, 2006 7.049 7.079 6.885 6.927 612,204 -0.13(-1.90%)
Feb 01, 2006 7.068 7.072 6.999 7.061 557,958 -0.00(-0.03%)
Jan 31, 2006 7.072 7.084 6.904 7.063 680,011 -0.07(-0.96%)
Jan 30, 2006 7.095 7.149 7.033 7.131 284,791 +0.05(+0.68%)
Jan 27, 2006 7.034 7.128 6.984 7.083 319,663 +0.05(+0.71%)
Jan 26, 2006 6.927 7.043 6.927 7.033 792,378 +0.11(+1.54%)
Jan 25, 2006 6.994 7.046 6.850 6.927 563,770 -0.04(-0.61%)
Jan 24, 2006 6.766 7.083 6.749 6.969 1,187,598 +0.20(+2.93%)
Jan 23, 2006 6.572 6.823 6.562 6.771 1,408,456 +0.21(+3.21%)
Jan 20, 2006 6.625 6.774 6.548 6.560 1,098,480 -0.05(-0.70%)
Jan 19, 2006 6.404 6.651 6.404 6.607 949,303 +0.21(+3.35%)
Jan 18, 2006 6.494 6.568 6.323 6.393 1,652,563 -0.11(-1.69%)
Jan 17, 2006 6.567 6.731 6.452 6.503 2,144,651 -0.06(-0.98%)
Jan 13, 2006 6.429 6.609 6.380 6.567 1,032,610 +0.13(+1.98%)
Jan 12, 2006 6.509 6.509 6.333 6.440 984,176 -0.06(-0.88%)
Jan 11, 2006 6.463 6.530 6.347 6.497 910,556 +0.03(+0.54%)
Jan 10, 2006 6.400 6.567 6.272 6.462 1,524,698 +0.03(+0.51%)
Jan 09, 2006 6.452 6.636 6.406 6.430 1,232,157 -0.01(-0.18%)
Jan 06, 2006 6.439 6.527 6.285 6.442 573,457 +0.03(+0.39%)
Jan 05, 2006 6.447 6.452 6.265 6.416 1,090,730 +0.01(+0.09%)
Jan 04, 2006 6.259 6.473 6.259 6.411 645,139 +0.16(+2.63%)
Jan 03, 2006 6.065 6.290 6.026 6.247 997,737 +0.20(+3.30%)
Dec 30, 2005 6.189 6.189 5.988 6.047 519,211 -0.15(-2.48%)
Dec 29, 2005 6.197 6.270 6.183 6.201 156,925 +0.02(+0.28%)
Dec 28, 2005 6.041 6.226 6.041 6.184 625,765 +0.15(+2.57%)
Dec 27, 2005 6.144 6.158 6.025 6.029 331,287 -0.11(-1.77%)
Dec 23, 2005 6.137 6.204 6.128 6.138 96,867 +0.01(+0.13%)
Dec 22, 2005 5.998 6.141 5.998 6.130 354,535 +0.17(+2.82%)
Dec 21, 2005 6.003 6.141 5.962 5.962 594,767 -0.01(-0.09%)
Dec 20, 2005 5.859 6.039 5.843 5.967 525,023 +0.10(+1.67%)
Dec 19, 2005 5.988 5.995 5.847 5.869 228,607 -0.12(-1.98%)
Dec 16, 2005 6.024 6.035 5.968 5.988 958,990 -0.02(-0.41%)
Dec 15, 2005 6.196 6.196 6.000 6.012 633,515 -0.18(-2.96%)
Dec 14, 2005 6.223 6.329 6.156 6.196 557,958 -0.03(-0.43%)
Dec 13, 2005 6.173 6.251 6.129 6.222 342,911 +0.04(+0.62%)
Dec 12, 2005 6.308 6.326 6.148 6.184 358,410 -0.11(-1.77%)
Dec 09, 2005 6.052 6.297 6.042 6.296 399,095 +0.24(+4.03%)
Dec 08, 2005 6.176 6.176 5.989 6.052 776,879 -0.11(-1.80%)
Dec 07, 2005 6.271 6.271 6.142 6.163 286,728 -0.11(-1.73%)
Dec 06, 2005 6.286 6.297 6.256 6.271 275,104 -0.03(-0.41%)
Dec 05, 2005 6.285 6.297 6.272 6.297 137,552 +0.00(+0.00%)
Dec 02, 2005 6.310 6.310 6.189 6.297 321,600 -0.02(-0.36%)
Dec 01, 2005 6.044 6.349 6.044 6.320 536,647 +0.28(+4.56%)
Nov 30, 2005 5.975 6.150 5.975 6.044 468,839 +0.07(+1.23%)
Nov 29, 2005 5.891 6.008 5.888 5.971 339,037 +0.06(+0.95%)
Nov 28, 2005 5.982 5.997 5.915 5.915 439,779 -0.08(-1.34%)
Nov 25, 2005 5.995 5.995 5.995 5.995 5,812 -0.01(-0.09%)
Nov 23, 2005 6.006 6.013 5.988 6.000 275,104 +0.00(+0.04%)
Nov 22, 2005 6.008 6.024 5.962 5.998 329,350 -0.02(-0.34%)
Nov 21, 2005 5.988 6.019 5.936 6.019 244,106 +0.02(+0.30%)
Nov 18, 2005 5.941 6.029 5.913 6.000 187,923 +0.07(+1.25%)
Nov 17, 2005 5.861 5.931 5.812 5.927 246,044 +0.07(+1.12%)
Nov 16, 2005 5.905 5.905 5.806 5.861 122,053 -0.04(-0.74%)
Nov 15, 2005 5.940 5.994 5.871 5.905 397,157 -0.08(-1.34%)
Nov 14, 2005 5.975 6.011 5.923 5.985 91,055 -0.01(-0.13%)
Nov 11, 2005 5.972 5.993 5.972 5.993 170,487 +0.01(+0.13%)
Nov 10, 2005 5.987 6.024 5.915 5.985 292,540 +0.03(+0.55%)
Nov 09, 2005 6.000 6.035 5.950 5.952 269,292 -0.06(-0.94%)
Nov 08, 2005 6.160 6.160 5.967 6.009 308,039 -0.15(-2.50%)
Nov 07, 2005 6.122 6.188 6.048 6.163 205,359 +0.05(+0.84%)
Nov 04, 2005 6.124 6.171 6.109 6.111 77,494 +0.00(+0.00%)
Nov 03, 2005 6.039 6.142 6.039 6.111 154,988 +0.08(+1.40%)
Nov 02, 2005 5.949 6.039 5.949 6.027 224,733 +0.09(+1.52%)
Nov 01, 2005 5.982 5.997 5.936 5.937 131,740 -0.06(-0.94%)
Oct 31, 2005 5.735 6.013 5.735 5.993 277,041 +0.27(+4.70%)
Oct 28, 2005 5.631 5.724 5.631 5.724 158,863 +0.11(+1.88%)
Oct 27, 2005 5.822 5.832 5.605 5.618 249,918 -0.19(-3.24%)
Oct 26, 2005 5.755 5.821 5.755 5.806 89,118 +0.05(+0.91%)
Oct 25, 2005 5.830 5.843 5.750 5.754 125,928 -0.06(-1.08%)
Oct 24, 2005 5.544 5.817 5.525 5.817 507,586 +0.29(+5.27%)
Oct 21, 2005 5.520 5.544 5.474 5.526 209,234 +0.01(+0.10%)
Oct 20, 2005 5.582 5.582 5.484 5.520 228,607 -0.05(-0.88%)
Oct 19, 2005 5.536 5.610 5.524 5.569 288,665 +0.02(+0.37%)
Oct 18, 2005 5.577 5.577 5.528 5.549 112,366 -0.03(-0.51%)
Oct 17, 2005 5.562 5.585 5.537 5.577 218,921 +0.00(+0.04%)
Oct 14, 2005 5.682 5.704 5.540 5.575 505,649 -0.06(-0.99%)
Oct 13, 2005 5.665 5.665 5.587 5.631 176,299 -0.04(-0.76%)
Oct 12, 2005 5.665 5.713 5.637 5.674 213,109 -0.00(-0.07%)
Oct 11, 2005 5.691 5.729 5.677 5.678 135,614 +0.00(+0.01%)
Oct 10, 2005 5.787 5.819 5.668 5.678 209,234 -0.10(-1.77%)
Oct 07, 2005 5.701 5.859 5.678 5.780 271,229 +0.09(+1.62%)
Oct 06, 2005 5.807 5.807 5.510 5.688 588,955 -0.12(-2.04%)
Oct 05, 2005 6.129 6.129 5.806 5.806 236,357 -0.32(-5.26%)
Oct 04, 2005 6.207 6.240 6.091 6.129 410,719 -0.07(-1.05%)
Oct 03, 2005 5.920 6.220 5.897 6.194 377,784 +0.29(+4.85%)
Sep 30, 2005 5.780 5.925 5.771 5.908 213,109 +0.13(+2.21%)
Sep 29, 2005 5.668 5.780 5.657 5.780 104,617 +0.10(+1.77%)
Sep 28, 2005 5.816 5.816 5.653 5.679 153,051 -0.13(-2.28%)
Sep 27, 2005 5.820 5.833 5.782 5.812 154,988 +0.03(+0.52%)
Sep 26, 2005 5.711 5.871 5.704 5.782 220,858 +0.08(+1.46%)
Sep 23, 2005 5.698 5.698 5.657 5.698 92,993 -0.01(-0.10%)
Sep 22, 2005 5.611 5.708 5.598 5.704 228,607 +0.08(+1.43%)
Sep 21, 2005 5.626 5.627 5.586 5.624 350,661 -0.02(-0.39%)
Sep 20, 2005 5.729 5.760 5.616 5.646 242,169 -0.11(-1.95%)
Sep 19, 2005 5.853 5.892 5.733 5.758 160,800 -0.11(-1.83%)
Sep 16, 2005 5.864 5.866 5.760 5.866 573,457 +0.04(+0.68%)
Sep 15, 2005 5.878 5.971 5.825 5.826 164,675 -0.05(-0.82%)
Sep 14, 2005 5.940 5.951 5.846 5.874 170,487 -0.05(-0.90%)
Sep 13, 2005 5.975 5.975 5.877 5.927 251,856 -0.05(-0.79%)
Sep 12, 2005 5.936 6.000 5.907 5.975 154,988 +0.05(+0.83%)
Sep 09, 2005 5.848 5.926 5.820 5.926 96,867 +0.09(+1.54%)
Sep 08, 2005 5.869 5.871 5.784 5.836 199,547 -0.03(-0.56%)
Sep 07, 2005 5.802 5.869 5.802 5.869 154,988 +0.08(+1.46%)
Sep 06, 2005 5.676 5.812 5.676 5.784 247,981 +0.12(+2.13%)
Sep 02, 2005 5.670 5.670 5.624 5.663 89,118 -0.02(-0.34%)
Sep 01, 2005 5.611 5.686 5.611 5.682 139,489 +0.06(+1.05%)
Aug 31, 2005 5.529 5.624 5.523 5.624 319,663 +0.10(+1.82%)
Aug 30, 2005 5.532 5.532 5.502 5.523 79,431 -0.02(-0.37%)
Aug 29, 2005 5.469 5.544 5.469 5.544 211,171 +0.07(+1.37%)
Aug 26, 2005 5.536 5.557 5.460 5.469 102,679 -0.07(-1.21%)
Aug 25, 2005 5.717 5.730 5.536 5.536 209,234 -0.17(-2.94%)
Aug 24, 2005 5.627 5.740 5.627 5.704 269,292 +0.08(+1.38%)
Aug 23, 2005 5.630 5.640 5.575 5.626 251,856 +0.01(+0.14%)
Aug 22, 2005 5.590 5.639 5.590 5.618 168,549 +0.07(+1.26%)
Aug 19, 2005 5.588 5.631 5.461 5.549 375,846 -0.04(-0.69%)
Aug 18, 2005 5.794 5.794 5.549 5.588 556,020 -0.22(-3.78%)
Aug 17, 2005 5.794 5.855 5.776 5.807 92,993 +0.00(+0.03%)
Aug 16, 2005 5.910 5.913 5.805 5.805 251,856 -0.14(-2.40%)
Aug 15, 2005 5.851 6.001 5.851 5.948 288,665 +0.10(+1.67%)
Aug 12, 2005 5.871 5.871 5.834 5.851 282,853 -0.03(-0.57%)
Aug 11, 2005 5.833 5.884 5.808 5.884 63,932 +0.04(+0.72%)
Aug 10, 2005 5.838 5.877 5.797 5.843 517,273 -0.00(-0.06%)
Aug 09, 2005 5.808 5.907 5.808 5.846 253,793 +0.04(+0.66%)
Aug 08, 2005 5.788 5.828 5.745 5.808 199,547 +0.03(+0.55%)
Aug 05, 2005 5.923 5.924 5.762 5.776 213,109 -0.16(-2.70%)
Aug 04, 2005 6.023 6.023 5.936 5.936 147,238 -0.10(-1.62%)
Aug 03, 2005 6.051 6.051 6.026 6.033 81,368 -0.02(-0.35%)
Aug 02, 2005 6.089 6.089 6.027 6.055 647,076 -0.04(-0.74%)
Aug 01, 2005 5.967 6.116 5.967 6.100 410,719 +0.13(+2.22%)
Jul 29, 2005 5.931 5.975 5.931 5.967 457,215 +0.03(+0.57%)
Jul 28, 2005 5.802 5.933 5.791 5.933 127,865 +0.14(+2.44%)
Jul 27, 2005 5.833 5.833 5.775 5.791 118,178 -0.05(-0.85%)
Jul 26, 2005 5.804 5.868 5.778 5.841 166,612 +0.04(+0.64%)
Jul 25, 2005 5.841 5.954 5.804 5.804 251,856 -0.05(-0.84%)
Jul 22, 2005 5.791 5.859 5.729 5.853 230,545 +0.07(+1.29%)
Jul 21, 2005 5.889 5.900 5.779 5.779 211,171 -0.10(-1.67%)
Jul 20, 2005 5.812 5.900 5.789 5.877 203,422 +0.06(+1.11%)
Jul 19, 2005 5.719 5.813 5.704 5.812 215,046 +0.12(+2.13%)
Jul 18, 2005 5.722 5.729 5.652 5.691 91,055 -0.02(-0.36%)
Jul 15, 2005 5.637 5.711 5.608 5.711 125,928 +0.06(+1.14%)
Jul 14, 2005 5.745 5.782 5.632 5.647 154,988 -0.11(-1.94%)
Jul 13, 2005 5.874 5.874 5.753 5.758 125,928 -0.11(-1.88%)
Jul 12, 2005 5.884 5.884 5.820 5.869 211,171 -0.00(-0.04%)
Jul 11, 2005 5.820 5.871 5.820 5.871 362,285 +0.05(+0.89%)
Jul 08, 2005 5.644 5.884 5.625 5.820 269,292 +0.19(+3.35%)
Jul 07, 2005 5.722 5.722 5.608 5.631 199,547 -0.10(-1.81%)
Jul 06, 2005 5.729 5.775 5.729 5.735 174,361 +0.01(+0.11%)
Jul 05, 2005 5.569 5.729 5.569 5.729 240,231 +0.17(+3.15%)
Jul 01, 2005 5.536 5.554 5.524 5.554 85,243 +0.02(+0.35%)
Jun 30, 2005 5.549 5.631 5.502 5.534 269,292 -0.00(-0.07%)
Jun 29, 2005 5.585 5.590 5.525 5.538 180,173 -0.04(-0.65%)
Jun 28, 2005 5.465 5.578 5.456 5.575 209,234 +0.13(+2.37%)
Jun 27, 2005 5.437 5.461 5.404 5.446 220,858 +0.02(+0.38%)
Jun 24, 2005 5.536 5.536 5.413 5.425 526,960 -0.12(-2.14%)
Jun 23, 2005 5.688 5.688 5.538 5.544 232,482 -0.15(-2.72%)
Jun 22, 2005 5.766 5.773 5.678 5.698 145,301 -0.06(-1.00%)
Jun 21, 2005 5.713 5.793 5.713 5.756 203,422 +0.04(+0.75%)
Jun 20, 2005 5.848 5.848 5.704 5.713 216,983 -0.15(-2.53%)
Jun 17, 2005 5.871 5.923 5.849 5.861 492,088 +0.04(+0.71%)
Jun 16, 2005 5.668 5.820 5.668 5.820 652,888 +0.15(+2.68%)
Jun 15, 2005 5.706 5.706 5.624 5.668 559,895 -0.01(-0.21%)
Jun 14, 2005 5.619 5.768 5.619 5.680 629,640 +0.06(+1.08%)
Jun 13, 2005 5.422 5.644 5.420 5.619 769,129 +0.19(+3.41%)
Jun 10, 2005 5.386 5.538 5.386 5.434 689,698 +0.06(+1.08%)
Jun 09, 2005 5.275 5.407 5.247 5.376 507,586 +0.09(+1.70%)
Jun 08, 2005 5.181 5.355 5.181 5.286 360,347 +0.09(+1.77%)
Jun 07, 2005 5.275 5.304 5.190 5.194 499,837 -0.08(-1.46%)
Jun 06, 2005 5.257 5.291 5.175 5.271 247,981 +0.03(+0.51%)
Jun 03, 2005 5.417 5.420 5.244 5.244 271,229 -0.15(-2.71%)
Jun 02, 2005 5.418 5.420 5.390 5.390 337,099 -0.03(-0.51%)
Jun 01, 2005 5.291 5.420 5.246 5.418 699,385 +0.13(+2.40%)
May 31, 2005 5.074 5.311 5.068 5.291 720,695 +0.23(+4.54%)
May 27, 2005 5.182 5.182 5.038 5.061 354,535 -0.15(-2.82%)
May 26, 2005 5.157 5.208 5.072 5.208 633,515 +0.06(+1.25%)
May 25, 2005 5.211 5.226 5.110 5.144 308,039 -0.08(-1.51%)
May 24, 2005 5.301 5.317 5.213 5.223 286,728 -0.09(-1.66%)
May 23, 2005 5.296 5.322 5.249 5.311 526,960 +0.02(+0.47%)
May 20, 2005 5.286 5.289 5.232 5.286 218,921 -0.01(-0.20%)
May 19, 2005 5.369 5.393 5.291 5.296 249,918 -0.05(-0.86%)
May 18, 2005 5.151 5.354 5.149 5.342 478,526 +0.20(+3.86%)
May 17, 2005 5.087 5.169 5.007 5.144 360,347 +0.07(+1.34%)
May 16, 2005 5.002 5.075 5.002 5.075 575,394 +0.08(+1.69%)
May 13, 2005 5.200 5.212 4.976 4.991 898,932 -0.22(-4.22%)
May 12, 2005 5.286 5.337 5.193 5.211 740,069 -0.06(-1.07%)
May 11, 2005 5.360 5.360 5.240 5.267 883,433 -0.09(-1.73%)
May 10, 2005 5.425 5.425 5.308 5.360 581,206 -0.06(-1.07%)
May 09, 2005 5.433 5.433 5.408 5.418 166,612 -0.01(-0.27%)
May 06, 2005 5.438 5.454 5.420 5.433 755,568 +0.01(+0.10%)
May 05, 2005 5.428 5.437 5.407 5.427 366,160 +0.01(+0.23%)
May 04, 2005 5.397 5.448 5.389 5.415 412,656 +0.03(+0.53%)
May 03, 2005 5.428 5.428 5.318 5.386 395,220 -0.02(-0.33%)
May 02, 2005 5.386 5.430 5.381 5.404 273,167 +0.03(+0.53%)
Apr 29, 2005 5.502 5.502 5.368 5.376 286,728 -0.11(-2.07%)
Apr 28, 2005 5.509 5.509 5.450 5.489 854,373 -0.03(-0.51%)
Apr 27, 2005 5.525 5.583 5.513 5.518 600,580 -0.01(-0.12%)
Apr 26, 2005 5.474 5.533 5.453 5.525 618,016 +0.04(+0.73%)
Apr 25, 2005 5.395 5.487 5.374 5.484 290,603 +0.08(+1.46%)
Apr 22, 2005 5.496 5.496 5.396 5.405 339,037 -0.08(-1.43%)
Apr 21, 2005 5.317 5.484 5.317 5.484 368,097 +0.15(+2.90%)
Apr 20, 2005 5.369 5.446 5.315 5.329 664,512 +0.02(+0.47%)
Apr 19, 2005 5.077 5.322 5.077 5.305 800,127 +0.23(+4.45%)
Apr 18, 2005 5.022 5.079 4.986 5.079 255,730 +0.07(+1.37%)
Apr 15, 2005 5.122 5.155 5.007 5.010 273,167 -0.10(-1.96%)
Apr 14, 2005 5.231 5.258 5.110 5.110 317,726 -0.13(-2.47%)
Apr 13, 2005 5.377 5.398 5.239 5.240 191,798 -0.14(-2.55%)
Apr 12, 2005 5.355 5.377 5.270 5.377 340,974 +0.01(+0.17%)
Apr 11, 2005 5.440 5.489 5.330 5.368 317,726 -0.06(-1.19%)
Apr 08, 2005 5.542 5.559 5.428 5.432 404,907 -0.10(-1.77%)
Apr 07, 2005 5.523 5.561 5.523 5.530 339,037 +0.02(+0.37%)
Apr 06, 2005 5.505 5.524 5.493 5.510 344,849 -0.01(-0.11%)
Apr 05, 2005 5.450 5.522 5.442 5.516 271,229 +0.06(+1.02%)
Apr 04, 2005 5.270 5.464 5.270 5.461 387,470 +0.18(+3.38%)
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.