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 (%)
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%)
Apr 01, 2005 5.283 5.350 5.252 5.282 401,032 +0.02(+0.38%)
Mar 31, 2005 5.247 5.283 5.208 5.262 339,037 +0.02(+0.40%)
Mar 30, 2005 5.218 5.265 5.213 5.241 306,102 +0.03(+0.63%)
Mar 29, 2005 5.428 5.486 5.198 5.208 375,846 -0.23(-4.24%)
Mar 28, 2005 5.392 5.438 5.389 5.438 226,670 +0.04(+0.68%)
Mar 24, 2005 5.337 5.407 5.337 5.402 81,368 +0.05(+0.94%)
Mar 23, 2005 5.391 5.394 5.330 5.352 275,104 -0.04(-0.83%)
Mar 22, 2005 5.417 5.420 5.389 5.397 292,540 -0.02(-0.38%)
Mar 21, 2005 5.417 5.425 5.404 5.417 534,709 +0.01(+0.22%)
Mar 18, 2005 5.526 5.526 5.404 5.405 385,533 -0.11(-2.04%)
Mar 17, 2005 5.520 5.523 5.458 5.518 306,102 +0.00(+0.05%)
Mar 16, 2005 5.639 5.640 5.447 5.515 571,519 -0.14(-2.42%)
Mar 15, 2005 5.674 5.678 5.610 5.652 284,791 -0.01(-0.18%)
Mar 14, 2005 5.714 5.714 5.642 5.662 311,914 -0.05(-0.90%)
Mar 11, 2005 5.724 5.754 5.670 5.714 277,041 -0.00(-0.02%)
Mar 10, 2005 5.726 5.748 5.692 5.715 141,426 -0.02(-0.39%)
Mar 09, 2005 5.780 5.780 5.726 5.737 145,301 -0.04(-0.77%)
Mar 08, 2005 5.860 5.863 5.781 5.782 182,111 -0.09(-1.53%)
Mar 07, 2005 5.936 5.977 5.869 5.871 379,721 -0.05(-0.80%)
Mar 04, 2005 5.722 5.919 5.722 5.919 240,231 +0.20(+3.45%)
Mar 03, 2005 5.722 5.722 5.679 5.722 277,041 -0.03(-0.48%)
Mar 02, 2005 5.704 5.776 5.704 5.749 187,923 +0.04(+0.61%)
Mar 01, 2005 5.729 5.742 5.679 5.714 356,473 -0.03(-0.45%)
Feb 28, 2005 5.607 5.750 5.607 5.740 486,276 +0.14(+2.58%)
Feb 25, 2005 5.453 5.626 5.446 5.595 596,705 +0.14(+2.60%)
Feb 24, 2005 5.264 5.477 5.244 5.453 579,269 +0.20(+3.83%)
Feb 23, 2005 5.283 5.329 5.234 5.252 257,668 -0.04(-0.81%)
Feb 22, 2005 5.328 5.328 5.257 5.295 455,278 -0.04(-0.84%)
Feb 18, 2005 5.394 5.394 5.332 5.340 168,549 -0.05(-1.00%)
Feb 17, 2005 5.404 5.422 5.368 5.394 182,111 -0.01(-0.15%)
Feb 16, 2005 5.296 5.497 5.255 5.402 579,269 +0.12(+2.29%)
Feb 15, 2005 5.360 5.384 5.280 5.281 397,157 -0.09(-1.71%)
Feb 14, 2005 5.415 5.419 5.358 5.373 209,234 -0.03(-0.57%)
Feb 11, 2005 5.381 5.458 5.372 5.404 319,663 +0.01(+0.19%)
Feb 10, 2005 5.368 5.406 5.319 5.394 304,164 +0.01(+0.26%)
Feb 09, 2005 5.535 5.535 5.368 5.380 352,598 -0.15(-2.80%)
Feb 08, 2005 5.407 5.575 5.407 5.535 371,972 +0.12(+2.13%)
Feb 07, 2005 5.428 5.451 5.392 5.419 218,921 -0.02(-0.34%)
Feb 04, 2005 5.420 5.446 5.361 5.438 321,600 +0.02(+0.33%)
Feb 03, 2005 5.376 5.420 5.311 5.420 317,726 +0.06(+1.05%)
Feb 02, 2005 5.335 5.456 5.314 5.364 625,765 +0.03(+0.54%)
Feb 01, 2005 5.172 5.426 5.172 5.335 964,802 +0.18(+3.40%)
Jan 31, 2005 4.913 5.177 4.908 5.159 819,501 +0.26(+5.27%)
Jan 28, 2005 4.950 4.970 4.901 4.901 180,173 -0.04(-0.80%)
Jan 27, 2005 4.924 4.955 4.885 4.941 261,542 +0.00(+0.07%)
Jan 26, 2005 4.928 4.955 4.906 4.937 201,484 +0.02(+0.42%)
Jan 25, 2005 4.923 4.986 4.881 4.917 480,463 -0.03(-0.68%)
Jan 24, 2005 5.054 5.064 4.950 4.950 263,480 -0.11(-2.14%)
Jan 21, 2005 5.065 5.089 5.047 5.058 216,983 -0.02(-0.34%)
Jan 20, 2005 5.252 5.252 5.075 5.075 211,171 -0.19(-3.54%)
Jan 19, 2005 5.322 5.345 5.252 5.262 246,044 -0.05(-0.88%)
Jan 18, 2005 5.301 5.322 5.280 5.309 153,051 +0.02(+0.36%)
Jan 14, 2005 5.136 5.296 5.136 5.290 329,350 +0.17(+3.31%)
Jan 13, 2005 5.180 5.180 5.107 5.120 180,173 -0.07(-1.29%)
Jan 12, 2005 5.038 5.190 5.020 5.187 273,167 +0.16(+3.18%)
Jan 11, 2005 5.138 5.159 5.010 5.027 269,292 -0.12(-2.33%)
Jan 10, 2005 5.163 5.224 5.133 5.147 224,733 -0.00(-0.08%)
Jan 07, 2005 5.283 5.304 5.142 5.151 259,605 -0.13(-2.49%)
Jan 06, 2005 5.218 5.296 5.192 5.283 230,545 +0.05(+0.89%)
Jan 05, 2005 5.252 5.290 5.221 5.237 542,459 -0.00(-0.06%)
Jan 04, 2005 5.425 5.440 5.240 5.240 505,649 -0.17(-3.23%)
Jan 03, 2005 5.421 5.484 5.407 5.415 432,030 -0.03(-0.47%)
Dec 31, 2004 5.451 5.484 5.405 5.440 273,167 -0.02(-0.43%)
Dec 30, 2004 5.497 5.523 5.464 5.464 36,809 -0.01(-0.24%)
Dec 29, 2004 5.510 5.529 5.472 5.477 79,431 -0.02(-0.39%)
Dec 28, 2004 5.420 5.519 5.418 5.498 98,805 +0.07(+1.25%)
Dec 27, 2004 5.472 5.472 5.408 5.431 42,621 -0.05(-0.98%)
Dec 23, 2004 5.478 5.502 5.478 5.484 75,556 +0.02(+0.33%)
Dec 22, 2004 5.515 5.520 5.416 5.466 199,547 -0.07(-1.21%)
Dec 21, 2004 5.453 5.576 5.446 5.533 433,967 +0.09(+1.71%)
Dec 20, 2004 5.427 5.522 5.397 5.440 288,665 +0.02(+0.38%)
Dec 17, 2004 5.469 5.523 5.420 5.420 371,972 -0.06(-1.11%)
Dec 16, 2004 5.515 5.517 5.446 5.481 193,735 -0.02(-0.30%)
Dec 15, 2004 5.510 5.521 5.458 5.497 548,271 +0.00(+0.00%)
Dec 14, 2004 5.504 5.549 5.447 5.497 251,856 +0.00(+0.05%)
Dec 13, 2004 5.425 5.520 5.422 5.495 433,967 +0.05(+0.95%)
Dec 10, 2004 5.508 5.519 5.409 5.443 540,522 -0.08(-1.37%)
Dec 09, 2004 5.551 5.572 5.518 5.518 356,473 -0.02(-0.36%)
Dec 08, 2004 5.513 5.619 5.513 5.538 457,215 +0.02(+0.28%)
Dec 07, 2004 5.692 5.704 5.523 5.523 156,925 -0.17(-2.97%)
Dec 06, 2004 5.714 5.724 5.681 5.692 106,554 -0.02(-0.39%)
Dec 03, 2004 5.752 5.768 5.713 5.714 158,863 -0.03(-0.46%)
Dec 02, 2004 5.781 5.781 5.652 5.740 290,603 -0.03(-0.44%)
Dec 01, 2004 5.678 5.834 5.675 5.766 443,654 +0.11(+2.02%)
Nov 30, 2004 5.670 5.735 5.651 5.652 304,164 -0.03(-0.55%)
Nov 29, 2004 5.606 5.698 5.606 5.682 474,651 +0.08(+1.35%)
Nov 26, 2004 5.588 5.617 5.580 5.607 36,809 +0.04(+0.81%)
Nov 24, 2004 5.497 5.569 5.497 5.562 294,477 +0.10(+1.78%)
Nov 23, 2004 5.213 5.496 5.213 5.465 887,308 +0.28(+5.34%)
Nov 22, 2004 5.154 5.213 5.152 5.187 352,598 +0.03(+0.65%)
Nov 19, 2004 5.167 5.171 5.089 5.154 215,046 -0.03(-0.52%)
Nov 18, 2004 5.251 5.252 5.177 5.181 329,350 -0.09(-1.69%)
Nov 17, 2004 5.324 5.350 5.270 5.270 259,605 -0.04(-0.83%)
Nov 16, 2004 5.206 5.328 5.206 5.314 271,229 +0.10(+1.83%)
Nov 15, 2004 5.296 5.296 5.203 5.218 187,923 -0.10(-1.83%)
Nov 12, 2004 5.317 5.317 5.297 5.316 238,294 +0.02(+0.37%)
Nov 11, 2004 5.162 5.318 5.162 5.296 422,343 +0.13(+2.61%)
Nov 10, 2004 5.149 5.170 5.125 5.161 393,283 +0.00(+0.02%)
Nov 09, 2004 5.182 5.221 5.154 5.160 732,320 -0.01(-0.28%)
Nov 08, 2004 5.265 5.265 5.148 5.175 464,965 -0.12(-2.20%)
Nov 05, 2004 5.265 5.406 5.253 5.291 864,060 +0.05(+0.99%)
Nov 04, 2004 5.058 5.249 5.058 5.239 437,842 +0.21(+4.10%)
Nov 03, 2004 4.866 5.033 4.839 5.033 342,911 +0.18(+3.69%)
Nov 02, 2004 4.826 4.854 4.779 4.854 333,225 +0.01(+0.22%)
Nov 01, 2004 4.811 4.843 4.749 4.843 395,220 +0.02(+0.39%)
Oct 29, 2004 4.798 4.861 4.798 4.824 131,740 +0.05(+1.04%)
Oct 28, 2004 4.787 4.878 4.775 4.775 226,670 -0.02(-0.52%)
Oct 27, 2004 4.774 4.800 4.695 4.799 375,846 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.697 4.772 321,600 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.607 4.698 114,303 +0.06(+1.26%)
Oct 22, 2004 4.687 4.710 4.609 4.639 410,719 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.672 269,292 +0.02(+0.52%)
Oct 20, 2004 4.594 4.661 4.594 4.648 83,306 +0.03(+0.59%)
Oct 19, 2004 4.699 4.705 4.620 4.620 112,366 -0.08(-1.67%)
Oct 18, 2004 4.680 4.772 4.660 4.699 222,795 +0.01(+0.32%)
Oct 15, 2004 4.589 4.697 4.589 4.684 83,306 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.543 4.589 123,990 -0.06(-1.22%)
Oct 13, 2004 4.764 4.764 4.623 4.646 856,310 -0.11(-2.22%)
Oct 12, 2004 4.749 4.767 4.723 4.751 207,296 -0.00(-0.05%)
Oct 11, 2004 4.744 4.772 4.736 4.753 195,672 -0.00(-0.05%)
Oct 08, 2004 4.784 4.784 4.718 4.756 199,547 -0.03(-0.63%)
Oct 07, 2004 4.761 4.812 4.751 4.786 581,206 +0.04(+0.80%)
Oct 06, 2004 4.736 4.748 4.698 4.748 304,164 +0.03(+0.57%)
Oct 05, 2004 4.669 4.721 4.646 4.721 389,408 +0.07(+1.51%)
Oct 04, 2004 4.615 4.656 4.542 4.651 288,665 +0.04(+0.78%)
Oct 01, 2004 4.447 4.640 4.447 4.615 300,290 +0.17(+3.77%)
Sep 30, 2004 4.447 4.484 4.387 4.447 180,173 +0.01(+0.33%)
Sep 29, 2004 4.310 4.458 4.295 4.432 242,169 +0.11(+2.53%)
Sep 28, 2004 4.215 4.323 4.204 4.323 123,990 +0.11(+2.57%)
Sep 27, 2004 4.256 4.256 4.202 4.215 207,296 -0.05(-1.07%)
Sep 24, 2004 4.255 4.284 4.251 4.260 116,241 +0.01(+0.22%)
Sep 23, 2004 4.264 4.264 4.249 4.251 71,682 -0.01(-0.12%)
Sep 22, 2004 4.295 4.295 4.238 4.256 383,596 -0.05(-1.09%)
Sep 21, 2004 4.238 4.304 4.232 4.303 153,051 +0.06(+1.41%)
Sep 20, 2004 4.189 4.247 4.163 4.243 158,863 +0.06(+1.53%)
Sep 17, 2004 4.155 4.179 4.145 4.179 377,784 +0.05(+1.15%)
Sep 16, 2004 4.087 4.147 4.087 4.131 85,243 +0.06(+1.38%)
Sep 15, 2004 4.052 4.075 4.000 4.075 125,928 +0.04(+1.02%)
Sep 14, 2004 4.078 4.091 4.011 4.034 118,178 -0.06(-1.41%)
Sep 13, 2004 4.116 4.117 4.092 4.092 40,684 -0.01(-0.25%)
Sep 10, 2004 4.117 4.124 4.089 4.102 149,176 -0.02(-0.41%)
Sep 09, 2004 4.140 4.142 4.119 4.119 265,417 -0.02(-0.50%)
Sep 08, 2004 4.155 4.168 4.137 4.140 321,600 -0.02(-0.41%)
Sep 07, 2004 4.168 4.175 4.157 4.157 201,484 +0.00(+0.05%)
Sep 03, 2004 4.182 4.227 4.147 4.155 91,055 -0.04(-0.94%)
Sep 02, 2004 4.119 4.207 4.119 4.194 168,549 +0.06(+1.55%)
Sep 01, 2004 4.080 4.168 4.080 4.130 153,051 +0.04(+0.95%)
Aug 31, 2004 4.110 4.122 4.080 4.091 154,988 -0.02(-0.55%)
Aug 30, 2004 4.155 4.160 4.113 4.114 325,475 -0.06(-1.51%)
Aug 27, 2004 4.181 4.185 4.165 4.177 102,679 -0.01(-0.34%)
Aug 26, 2004 4.181 4.204 4.169 4.191 147,238 +0.01(+0.17%)
Aug 25, 2004 4.211 4.211 4.184 4.184 133,677 -0.02(-0.37%)
Aug 24, 2004 4.196 4.226 4.196 4.200 151,113 +0.02(+0.38%)
Aug 23, 2004 4.208 4.228 4.181 4.184 96,867 -0.01(-0.30%)
Aug 20, 2004 4.132 4.196 4.118 4.196 457,215 +0.05(+1.23%)
Aug 19, 2004 4.168 4.200 4.132 4.145 100,742 -0.04(-0.86%)
Aug 18, 2004 4.175 4.217 4.168 4.181 137,552 +0.02(+0.58%)
Aug 17, 2004 4.212 4.248 4.156 4.157 385,533 -0.03(-0.76%)
Aug 16, 2004 4.148 4.238 4.148 4.189 189,860 +0.05(+1.30%)
Aug 13, 2004 4.181 4.225 4.129 4.135 139,489 -0.05(-1.10%)
Aug 12, 2004 4.181 4.181 4.119 4.181 228,607 +0.00(+0.00%)
Aug 11, 2004 4.227 4.239 4.145 4.181 406,844 -0.05(-1.10%)
Aug 10, 2004 4.216 4.251 4.191 4.227 988,050 +0.02(+0.43%)
Aug 09, 2004 4.362 4.362 4.196 4.209 625,765 -0.15(-3.50%)
Aug 06, 2004 4.443 4.443 4.361 4.362 455,278 -0.09(-2.10%)
Aug 05, 2004 4.573 4.620 4.455 4.456 470,777 -0.11(-2.35%)
Aug 04, 2004 4.594 4.609 4.465 4.563 654,825 -0.04(-0.85%)
Aug 03, 2004 4.684 4.689 4.602 4.602 224,733 -0.09(-2.02%)
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.