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

Nacco Industries (NY: NC )

31.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2012 5.891 5.938 5.813 5.879 294,787 +0.04(+0.76%)
Aug 30, 2012 5.801 5.869 5.734 5.834 285,683 -0.00(-0.03%)
Aug 29, 2012 5.730 5.881 5.729 5.836 173,086 +0.09(+1.57%)
Aug 27, 2012 5.862 5.899 5.690 5.746 537,093 -0.09(-1.61%)
Aug 24, 2012 5.832 5.918 5.831 5.840 301,834 -0.04(-0.64%)
Aug 23, 2012 5.938 5.988 5.847 5.877 364,406 -0.07(-1.10%)
Aug 22, 2012 6.032 6.073 5.937 5.942 342,772 -0.11(-1.84%)
Aug 21, 2012 5.866 6.151 5.866 6.054 404,016 +0.20(+3.46%)
Aug 20, 2012 5.853 5.912 5.781 5.852 429,216 -0.04(-0.64%)
Aug 17, 2012 5.813 5.901 5.774 5.890 183,913 +0.01(+0.22%)
Aug 16, 2012 5.798 5.913 5.719 5.877 199,379 +0.05(+0.88%)
Aug 15, 2012 5.690 5.858 5.580 5.826 428,943 +0.11(+1.87%)
Aug 14, 2012 5.757 5.775 5.653 5.719 314,115 +0.03(+0.59%)
Aug 13, 2012 5.771 5.788 5.588 5.685 323,449 -0.10(-1.68%)
Aug 10, 2012 5.788 5.871 5.759 5.782 317,099 -0.03(-0.44%)
Aug 09, 2012 5.832 5.898 5.765 5.808 265,280 -0.02(-0.35%)
Aug 08, 2012 5.862 5.885 5.760 5.829 428,616 -0.09(-1.57%)
Aug 07, 2012 5.932 6.012 5.860 5.921 463,914 +0.01(+0.23%)
Aug 06, 2012 5.803 5.945 5.776 5.908 476,668 +0.09(+1.47%)
Aug 03, 2012 5.824 6.042 5.741 5.822 850,245 +0.36(+6.67%)
Aug 02, 2012 5.478 5.522 5.383 5.458 495,882 -0.04(-0.71%)
Aug 01, 2012 5.560 5.698 5.431 5.497 634,836 -0.01(-0.13%)
Jul 31, 2012 5.650 5.659 5.484 5.504 234,058 -0.15(-2.72%)
Jul 30, 2012 5.863 5.863 5.618 5.658 417,298 -0.16(-2.79%)
Jul 27, 2012 5.703 5.900 5.571 5.820 381,091 +0.14(+2.44%)
Jul 26, 2012 5.702 5.720 5.528 5.682 269,265 +0.11(+1.96%)
Jul 25, 2012 5.658 5.759 5.466 5.572 336,095 -0.02(-0.32%)
Jul 24, 2012 5.756 5.765 5.455 5.591 435,020 -0.14(-2.43%)
Jul 23, 2012 5.716 5.840 5.601 5.730 602,959 -0.11(-1.87%)
Jul 20, 2012 5.847 5.885 5.726 5.839 609,254 -0.08(-1.36%)
Jul 19, 2012 6.136 6.136 5.890 5.919 464,787 -0.20(-3.23%)
Jul 18, 2012 6.064 6.157 6.014 6.117 444,136 +0.05(+0.87%)
Jul 17, 2012 6.115 6.184 5.838 6.064 525,340 -0.03(-0.45%)
Jul 16, 2012 6.385 6.385 6.067 6.092 449,285 -0.32(-5.00%)
Jul 13, 2012 6.262 6.444 6.239 6.412 313,133 +0.17(+2.68%)
Jul 12, 2012 6.233 6.309 6.158 6.245 549,120 -0.02(-0.28%)
Jul 11, 2012 6.411 6.463 6.229 6.262 731,797 -0.15(-2.38%)
Jul 10, 2012 6.672 6.791 6.392 6.415 973,406 -0.21(-3.24%)
Jul 09, 2012 6.852 6.876 6.519 6.630 945,477 -0.24(-3.56%)
Jul 06, 2012 6.756 7.101 6.653 6.874 758,434 +0.01(+0.18%)
Jul 05, 2012 6.709 6.898 6.680 6.862 428,252 +0.07(+1.04%)
Jul 03, 2012 6.481 6.791 6.481 6.791 333,730 +0.31(+4.77%)
Jul 02, 2012 6.389 6.483 6.319 6.482 1,058,048 +0.09(+1.45%)
Jun 29, 2012 6.487 6.557 6.362 6.389 708,707 +0.03(+0.44%)
Jun 28, 2012 6.020 6.409 6.020 6.361 711,709 +0.31(+5.21%)
Jun 27, 2012 5.929 6.103 5.929 6.046 423,776 +0.13(+2.17%)
Jun 26, 2012 5.836 6.030 5.764 5.918 863,000 +0.13(+2.19%)
Jun 25, 2012 5.717 5.862 5.621 5.791 232,366 -0.07(-1.20%)
Jun 22, 2012 5.809 5.895 5.660 5.861 688,056 +0.13(+2.21%)
Jun 21, 2012 5.996 5.996 5.715 5.734 449,613 -0.24(-4.00%)
Jun 20, 2012 6.138 6.138 5.926 5.973 643,078 -0.14(-2.31%)
Jun 19, 2012 5.930 6.142 5.893 6.114 541,333 +0.21(+3.62%)
Jun 18, 2012 5.790 5.980 5.760 5.901 273,759 +0.04(+0.69%)
Jun 15, 2012 5.792 5.921 5.724 5.860 537,057 +0.07(+1.28%)
Jun 14, 2012 5.650 5.877 5.650 5.786 503,870 +0.15(+2.62%)
Jun 13, 2012 5.847 5.956 5.491 5.638 408,838 -0.22(-3.82%)
Jun 12, 2012 5.632 5.899 5.632 5.862 369,573 +0.23(+4.07%)
Jun 11, 2012 5.874 5.965 5.632 5.632 529,506 -0.14(-2.39%)
Jun 08, 2012 5.525 5.795 5.493 5.770 238,388 +0.20(+3.56%)
Jun 07, 2012 5.672 5.842 5.525 5.572 475,376 -0.16(-2.79%)
Jun 06, 2012 5.566 5.737 5.566 5.732 367,681 +0.19(+3.48%)
Jun 05, 2012 5.418 5.561 5.381 5.539 400,414 +0.08(+1.49%)
Jun 04, 2012 5.510 5.547 5.361 5.458 354,708 -0.05(-0.96%)
Jun 01, 2012 5.591 5.629 5.468 5.510 264,898 -0.26(-4.45%)
May 31, 2012 5.788 5.813 5.614 5.767 394,337 -0.01(-0.17%)
May 30, 2012 5.803 5.844 5.718 5.777 304,636 -0.10(-1.67%)
May 29, 2012 5.784 5.889 5.743 5.875 308,775 +0.17(+2.98%)
May 25, 2012 5.763 5.829 5.617 5.705 150,693 -0.05(-0.87%)
May 24, 2012 5.903 5.903 5.639 5.755 388,712 -0.12(-2.11%)
May 23, 2012 5.749 5.903 5.682 5.879 172,218 +0.06(+1.08%)
May 22, 2012 5.722 5.845 5.709 5.816 661,789 +0.09(+1.61%)
May 21, 2012 5.628 5.763 5.534 5.724 457,512 +0.10(+1.85%)
May 18, 2012 5.516 5.716 5.516 5.620 376,898 +0.09(+1.65%)
May 17, 2012 5.802 5.802 5.528 5.529 265,908 -0.25(-4.27%)
May 16, 2012 5.753 5.824 5.719 5.775 314,901 +0.04(+0.77%)
May 15, 2012 5.746 5.809 5.676 5.731 358,409 +0.00(+0.04%)
May 14, 2012 5.880 6.004 5.709 5.729 369,089 -0.24(-4.07%)
May 11, 2012 5.963 6.035 5.889 5.972 329,971 -0.01(-0.24%)
May 10, 2012 6.092 6.146 5.944 5.986 204,460 -0.05(-0.81%)
May 09, 2012 5.931 6.117 5.931 6.035 324,411 -0.02(-0.37%)
May 08, 2012 5.833 6.087 5.791 6.057 756,192 +0.17(+2.96%)
May 07, 2012 5.787 5.943 5.721 5.883 682,967 +0.05(+0.82%)
May 04, 2012 6.086 6.086 5.798 5.835 784,703 -0.26(-4.33%)
May 03, 2012 6.134 6.179 6.048 6.099 381,452 -0.08(-1.29%)
May 02, 2012 6.042 6.179 6.042 6.179 327,045 +0.09(+1.44%)
May 01, 2012 6.228 6.247 6.070 6.091 974,716 -0.11(-1.82%)
Apr 30, 2012 6.258 6.263 6.131 6.205 381,452 -0.09(-1.48%)
Apr 27, 2012 6.203 6.304 6.089 6.298 610,198 +0.11(+1.73%)
Apr 26, 2012 6.153 6.246 6.085 6.191 246,376 +0.02(+0.28%)
Apr 25, 2012 6.216 6.249 6.110 6.173 312,780 +0.09(+1.48%)
Apr 24, 2012 6.048 6.103 6.002 6.083 310,787 +0.03(+0.42%)
Apr 23, 2012 6.220 6.235 6.039 6.058 651,383 -0.25(-3.94%)
Apr 20, 2012 6.258 6.447 6.247 6.306 533,882 +0.05(+0.80%)
Apr 19, 2012 6.253 6.359 6.154 6.255 285,714 -0.01(-0.17%)
Apr 18, 2012 6.349 6.349 6.144 6.266 555,883 -0.10(-1.64%)
Apr 17, 2012 6.266 6.421 6.255 6.371 711,057 +0.19(+3.11%)
Apr 16, 2012 6.102 6.213 5.997 6.179 428,653 +0.13(+2.15%)
Apr 13, 2012 6.120 6.143 6.030 6.049 280,575 -0.13(-2.06%)
Apr 12, 2012 6.060 6.227 6.015 6.176 474,080 +0.13(+2.07%)
Apr 11, 2012 5.960 6.102 5.954 6.051 448,477 +0.11(+1.84%)
Apr 10, 2012 6.133 6.232 5.835 5.942 765,244 -0.21(-3.46%)
Apr 09, 2012 6.152 6.226 6.062 6.155 630,535 -0.20(-3.11%)
Apr 05, 2012 6.258 6.375 6.197 6.352 587,924 +0.09(+1.49%)
Apr 04, 2012 6.264 6.288 6.190 6.259 399,429 -0.10(-1.64%)
Apr 03, 2012 6.504 6.504 6.334 6.364 360,951 -0.16(-2.46%)
Apr 02, 2012 6.316 6.524 6.300 6.524 406,049 +0.16(+2.53%)
Mar 30, 2012 6.467 6.467 6.343 6.363 410,493 -0.07(-1.09%)
Mar 29, 2012 6.341 6.466 6.332 6.433 334,159 +0.05(+0.72%)
Mar 28, 2012 6.378 6.412 6.176 6.387 554,895 +0.05(+0.72%)
Mar 27, 2012 6.442 6.482 6.334 6.342 321,851 -0.08(-1.27%)
Mar 26, 2012 6.302 6.521 6.252 6.423 603,249 +0.18(+2.87%)
Mar 23, 2012 6.105 6.288 6.049 6.244 529,438 +0.11(+1.81%)
Mar 22, 2012 6.076 6.154 6.018 6.133 1,122,373 -0.02(-0.39%)
Mar 21, 2012 6.096 6.211 6.049 6.157 506,304 +0.06(+1.03%)
Mar 20, 2012 6.078 6.140 6.015 6.094 388,730 -0.07(-1.12%)
Mar 19, 2012 6.034 6.306 5.978 6.163 782,764 +0.14(+2.25%)
Mar 16, 2012 5.939 6.050 5.881 6.027 1,190,844 +0.12(+2.08%)
Mar 15, 2012 5.528 5.933 5.490 5.904 1,093,917 +0.40(+7.20%)
Mar 14, 2012 5.756 5.796 5.505 5.508 720,768 -0.27(-4.67%)
Mar 13, 2012 5.577 5.835 5.577 5.778 864,768 +0.26(+4.71%)
Mar 12, 2012 5.455 5.553 5.392 5.518 503,963 +0.05(+0.95%)
Mar 09, 2012 5.402 5.593 5.356 5.466 540,594 +0.06(+1.12%)
Mar 08, 2012 5.386 5.452 5.287 5.406 694,927 +0.04(+0.81%)
Mar 07, 2012 5.480 5.524 5.309 5.363 699,499 -0.03(-0.56%)
Mar 06, 2012 5.386 5.461 5.305 5.393 832,874 -0.10(-1.82%)
Mar 05, 2012 5.367 5.518 5.359 5.493 797,413 +0.12(+2.21%)
Mar 02, 2012 5.606 5.606 5.321 5.374 778,704 -0.24(-4.34%)
Mar 01, 2012 5.465 5.709 5.461 5.618 1,281,827 +0.27(+5.05%)
Feb 29, 2012 5.537 5.598 5.348 5.348 429,513 -0.18(-3.26%)
Feb 28, 2012 5.564 5.569 5.478 5.528 566,691 -0.01(-0.17%)
Feb 27, 2012 5.637 5.640 5.500 5.537 383,016 -0.10(-1.78%)
Feb 24, 2012 5.700 5.730 5.634 5.638 156,118 -0.04(-0.64%)
Feb 23, 2012 5.705 5.757 5.618 5.674 383,053 -0.03(-0.54%)
Feb 22, 2012 5.761 5.803 5.694 5.705 211,510 -0.06(-1.06%)
Feb 21, 2012 5.593 5.812 5.593 5.766 595,372 +0.21(+3.87%)
Feb 17, 2012 5.526 5.590 5.522 5.551 343,729 +0.05(+1.00%)
Feb 16, 2012 5.410 5.535 5.410 5.497 322,017 +0.11(+1.98%)
Feb 15, 2012 5.470 5.542 5.333 5.390 431,311 -0.07(-1.21%)
Feb 14, 2012 5.481 5.545 5.419 5.456 411,070 -0.04(-0.72%)
Feb 13, 2012 5.502 5.546 5.460 5.495 486,023 +0.07(+1.25%)
Feb 10, 2012 5.535 5.608 5.427 5.427 424,675 -0.19(-3.31%)
Feb 09, 2012 5.671 5.677 5.540 5.614 507,109 -0.03(-0.52%)
Feb 08, 2012 5.583 5.711 5.563 5.643 409,857 +0.09(+1.57%)
Feb 07, 2012 5.495 5.686 5.492 5.556 914,687 +0.06(+1.12%)
Feb 06, 2012 5.541 5.611 5.458 5.494 372,886 -0.07(-1.18%)
Feb 03, 2012 5.627 5.627 5.523 5.560 752,097 +0.04(+0.79%)
Feb 02, 2012 5.739 5.865 5.400 5.517 974,381 -0.23(-4.06%)
Feb 01, 2012 5.602 5.766 5.566 5.750 437,875 +0.19(+3.43%)
Jan 31, 2012 5.617 5.617 5.468 5.559 522,699 -0.00(-0.05%)
Jan 30, 2012 5.494 5.603 5.437 5.562 459,568 +0.02(+0.28%)
Jan 27, 2012 5.356 5.546 5.356 5.546 190,901 +0.18(+3.38%)
Jan 26, 2012 5.363 5.391 5.293 5.365 476,757 +0.05(+0.88%)
Jan 25, 2012 5.250 5.341 5.181 5.318 671,115 +0.07(+1.35%)
Jan 24, 2012 5.097 5.251 5.016 5.247 487,236 +0.12(+2.40%)
Jan 23, 2012 5.157 5.195 5.034 5.125 621,386 -0.04(-0.78%)
Jan 20, 2012 5.211 5.262 5.103 5.165 609,620 -0.20(-3.71%)
Jan 19, 2012 5.406 5.430 5.318 5.364 265,008 -0.03(-0.60%)
Jan 18, 2012 5.283 5.396 5.212 5.396 156,945 +0.12(+2.30%)
Jan 17, 2012 5.354 5.365 5.232 5.275 291,628 -0.02(-0.40%)
Jan 13, 2012 5.204 5.352 5.204 5.296 438,261 +0.01(+0.17%)
Jan 12, 2012 5.233 5.298 5.160 5.287 171,763 +0.05(+1.04%)
Jan 11, 2012 5.125 5.281 5.066 5.233 381,509 +0.08(+1.50%)
Jan 10, 2012 5.132 5.180 5.115 5.156 231,089 +0.13(+2.52%)
Jan 09, 2012 4.951 5.046 4.895 5.029 623,187 +0.13(+2.64%)
Jan 06, 2012 4.992 5.056 4.899 4.899 658,356 -0.08(-1.55%)
Jan 05, 2012 4.871 4.998 4.808 4.977 435,282 +0.08(+1.66%)
Jan 04, 2012 4.950 4.977 4.890 4.896 593,037 +0.04(+0.87%)
Dec 30, 2011 4.895 4.955 4.844 4.853 246,844 -0.04(-0.86%)
Dec 29, 2011 4.869 4.953 4.869 4.895 334,427 +0.05(+1.14%)
Dec 28, 2011 4.979 4.979 4.802 4.840 533,693 -0.14(-2.72%)
Dec 27, 2011 4.967 5.022 4.912 4.975 141,944 +0.01(+0.12%)
Dec 23, 2011 4.996 5.058 4.936 4.969 514,904 +0.15(+3.07%)
Dec 21, 2011 4.801 4.887 4.717 4.822 335,383 -0.02(-0.36%)
Dec 20, 2011 4.702 4.844 4.702 4.839 578,642 +0.28(+6.20%)
Dec 19, 2011 4.569 4.669 4.557 4.557 728,566 -0.01(-0.29%)
Dec 16, 2011 4.596 4.689 4.491 4.570 1,092,352 -0.00(-0.10%)
Dec 15, 2011 4.464 4.585 4.433 4.574 536,230 +0.21(+4.78%)
Dec 14, 2011 4.365 4.380 4.302 4.365 749,671 -0.05(-1.21%)
Dec 13, 2011 4.669 4.727 4.403 4.418 1,239,316 -0.17(-3.78%)
Dec 12, 2011 4.532 4.616 4.449 4.592 1,425,805 +0.00(+0.02%)
Dec 09, 2011 4.285 4.615 4.285 4.591 847,953 +0.30(+6.98%)
Dec 08, 2011 4.416 4.469 4.271 4.291 799,565 -0.23(-5.16%)
Dec 07, 2011 4.438 4.560 4.264 4.525 814,126 +0.03(+0.60%)
Dec 06, 2011 4.397 4.597 4.364 4.497 517,827 +0.04(+0.83%)
Dec 05, 2011 4.324 4.469 4.278 4.460 998,593 +0.23(+5.43%)
Dec 02, 2011 4.319 4.367 4.222 4.231 1,229,149 +0.00(+0.09%)
Dec 01, 2011 4.279 4.314 4.226 4.227 936,270 -0.09(-2.07%)
Nov 30, 2011 4.372 4.404 4.243 4.316 1,639,393 +0.15(+3.50%)
Nov 29, 2011 4.090 4.185 4.048 4.170 1,129,176 +0.10(+2.48%)
Nov 28, 2011 4.087 4.263 4.009 4.070 1,025,030 +0.14(+3.62%)
Nov 25, 2011 3.981 4.091 3.907 3.928 213,497 -0.07(-1.86%)
Nov 23, 2011 4.194 4.232 3.991 4.002 770,596 -0.24(-5.56%)
Nov 22, 2011 4.348 4.360 4.229 4.238 717,458 -0.12(-2.70%)
Nov 21, 2011 4.321 4.415 4.267 4.355 753,377 -0.05(-1.15%)
Nov 18, 2011 4.388 4.447 4.321 4.406 505,498 +0.04(+0.97%)
Nov 17, 2011 4.469 4.512 4.334 4.364 654,655 -0.09(-2.08%)
Nov 16, 2011 4.386 4.596 4.365 4.457 605,072 -0.02(-0.55%)
Nov 15, 2011 4.428 4.520 4.386 4.482 1,388,777 +0.05(+1.06%)
Nov 14, 2011 4.515 4.562 4.395 4.435 793,203 -0.10(-2.22%)
Nov 11, 2011 4.638 4.747 4.468 4.535 879,446 -0.03(-0.69%)
Nov 10, 2011 4.366 4.610 4.285 4.567 1,130,251 +0.31(+7.24%)
Nov 09, 2011 4.320 4.396 4.180 4.258 736,103 -0.17(-3.83%)
Nov 08, 2011 4.413 4.466 4.305 4.428 381,113 +0.01(+0.16%)
Nov 07, 2011 4.462 4.462 4.247 4.421 580,891 -0.04(-0.93%)
Nov 04, 2011 4.428 4.487 4.355 4.462 232,919 -0.04(-0.78%)
Nov 03, 2011 4.345 4.526 4.182 4.497 651,174 +0.22(+5.09%)
Nov 02, 2011 4.241 4.311 4.163 4.280 674,466 +0.12(+2.76%)
Nov 01, 2011 4.240 4.346 4.143 4.165 833,251 -0.27(-6.08%)
Oct 31, 2011 4.413 4.607 4.382 4.434 605,479 -0.08(-1.88%)
Oct 28, 2011 4.480 4.616 4.374 4.519 768,448 +0.02(+0.43%)
Oct 27, 2011 4.438 4.639 4.289 4.500 1,299,645 +0.31(+7.29%)
Oct 26, 2011 4.157 4.225 4.029 4.194 891,259 +0.14(+3.48%)
Oct 25, 2011 4.141 4.173 3.998 4.053 632,826 -0.12(-2.84%)
Oct 24, 2011 3.958 4.196 3.958 4.171 807,034 +0.26(+6.52%)
Oct 21, 2011 3.921 3.987 3.848 3.916 947,563 +0.10(+2.56%)
Oct 20, 2011 3.898 3.918 3.721 3.818 605,053 -0.08(-1.96%)
Oct 19, 2011 3.934 4.009 3.842 3.894 988,926 -0.04(-1.07%)
Oct 18, 2011 3.893 4.004 3.785 3.936 1,120,882 +0.06(+1.56%)
Oct 17, 2011 3.948 3.984 3.861 3.876 609,200 -0.10(-2.47%)
Oct 14, 2011 3.942 4.013 3.881 3.974 1,642,785 +0.09(+2.39%)
Oct 13, 2011 3.827 3.908 3.827 3.881 710,015 -0.03(-0.88%)
Oct 12, 2011 3.882 3.950 3.841 3.916 683,816 +0.12(+3.03%)
Oct 11, 2011 3.733 3.821 3.694 3.801 773,022 +0.05(+1.25%)
Oct 10, 2011 3.743 3.786 3.624 3.754 882,908 +0.12(+3.22%)
Oct 07, 2011 3.738 3.779 3.558 3.636 694,647 -0.08(-2.24%)
Oct 06, 2011 3.633 3.746 3.612 3.720 623,846 +0.21(+5.90%)
Oct 05, 2011 3.447 3.570 3.371 3.512 508,275 +0.06(+1.72%)
Oct 04, 2011 3.214 3.457 3.053 3.453 1,497,516 +0.22(+6.91%)
Oct 03, 2011 3.437 3.481 3.230 3.230 837,491 -0.19(-5.68%)
Sep 30, 2011 3.434 3.540 3.405 3.424 417,310 -0.08(-2.24%)
Sep 29, 2011 3.551 3.551 3.412 3.503 580,724 +0.09(+2.66%)
Sep 28, 2011 3.566 3.630 3.410 3.412 642,453 -0.16(-4.50%)
Sep 27, 2011 3.540 3.766 3.484 3.573 852,840 +0.10(+2.96%)
Sep 26, 2011 3.466 3.473 3.298 3.470 552,933 +0.07(+2.15%)
Sep 23, 2011 3.294 3.434 3.294 3.397 534,807 +0.10(+2.90%)
Sep 22, 2011 3.497 3.628 3.241 3.302 810,107 -0.29(-8.09%)
Sep 21, 2011 3.727 3.777 3.592 3.592 809,200 -0.14(-3.65%)
Sep 20, 2011 3.871 3.907 3.728 3.728 901,812 -0.15(-3.80%)
Sep 19, 2011 3.822 3.940 3.808 3.876 361,839 -0.07(-1.78%)
Sep 16, 2011 4.018 4.034 3.933 3.946 497,740 -0.05(-1.36%)
Sep 15, 2011 4.008 4.031 3.916 4.001 610,348 +0.06(+1.45%)
Sep 14, 2011 3.840 4.034 3.761 3.943 419,773 +0.14(+3.56%)
Sep 13, 2011 3.703 3.858 3.645 3.808 493,315 +0.12(+3.18%)
Sep 12, 2011 3.664 3.727 3.589 3.691 435,603 -0.03(-0.83%)
Sep 09, 2011 3.778 3.877 3.633 3.721 1,365,781 -0.12(-3.18%)
Sep 08, 2011 3.981 4.007 3.808 3.843 243,287 -0.17(-4.15%)
Sep 07, 2011 3.938 4.020 3.871 4.010 666,264 +0.17(+4.34%)
Sep 06, 2011 3.815 3.868 3.729 3.843 632,104 -0.08(-1.92%)
Sep 02, 2011 3.975 4.052 3.851 3.918 1,018,994 -0.14(-3.49%)
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.