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: 7:00 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 (%)
Sep 30, 2009 3.196 3.212 3.020 3.101 758,590 -0.08(-2.47%)
Sep 29, 2009 3.195 3.242 3.164 3.179 587,967 -0.02(-0.65%)
Sep 28, 2009 3.124 3.239 3.097 3.200 594,826 +0.08(+2.63%)
Sep 25, 2009 3.108 3.134 3.046 3.118 507,896 -0.00(-0.05%)
Sep 24, 2009 3.190 3.227 3.077 3.119 594,438 -0.07(-2.22%)
Sep 23, 2009 3.133 3.256 3.123 3.190 602,962 +0.05(+1.71%)
Sep 22, 2009 3.105 3.183 3.088 3.136 830,272 +0.05(+1.69%)
Sep 21, 2009 3.095 3.102 3.071 3.084 708,083 -0.01(-0.48%)
Sep 18, 2009 3.108 3.121 3.072 3.099 1,285,202 +0.00(+0.15%)
Sep 17, 2009 3.105 3.156 3.068 3.094 755,917 -0.01(-0.38%)
Sep 16, 2009 3.101 3.148 3.088 3.106 609,491 +0.00(+0.05%)
Sep 15, 2009 3.097 3.131 3.087 3.105 706,398 -0.01(-0.17%)
Sep 14, 2009 3.079 3.134 3.076 3.110 789,975 +0.01(+0.17%)
Sep 11, 2009 3.119 3.153 3.082 3.105 443,324 -0.00(-0.13%)
Sep 10, 2009 3.067 3.148 3.032 3.109 643,453 +0.05(+1.53%)
Sep 09, 2009 3.054 3.101 2.983 3.062 1,084,860 -0.00(-0.10%)
Sep 08, 2009 3.131 3.137 3.000 3.065 881,496 -0.03(-1.12%)
Sep 04, 2009 3.043 3.143 2.986 3.100 977,143 +0.06(+2.02%)
Sep 03, 2009 2.984 3.047 2.908 3.038 506,230 +0.09(+2.88%)
Sep 02, 2009 2.928 3.073 2.891 2.953 722,768 +0.03(+1.08%)
Sep 01, 2009 3.007 3.150 2.873 2.922 1,016,394 -0.10(-3.25%)
Aug 31, 2009 3.062 3.122 2.984 3.020 917,085 -0.07(-2.30%)
Aug 28, 2009 3.162 3.162 3.063 3.091 718,952 -0.04(-1.22%)
Aug 27, 2009 3.099 3.147 3.030 3.129 816,633 +0.08(+2.68%)
Aug 26, 2009 3.047 3.083 3.001 3.047 621,697 +0.00(+0.12%)
Aug 25, 2009 2.809 3.087 2.809 3.044 396,692 +0.04(+1.27%)
Aug 24, 2009 2.989 3.093 2.891 3.006 588,839 +0.02(+0.64%)
Aug 21, 2009 2.972 3.020 2.891 2.987 977,589 +0.11(+3.65%)
Aug 20, 2009 2.787 2.920 2.787 2.881 1,146,139 +0.10(+3.49%)
Aug 19, 2009 2.759 2.823 2.728 2.784 830,156 -0.05(-1.66%)
Aug 18, 2009 2.573 2.882 2.573 2.831 868,709 +0.26(+10.16%)
Aug 17, 2009 2.662 2.662 2.514 2.570 639,462 -0.15(-5.49%)
Aug 14, 2009 2.851 2.851 2.597 2.719 780,889 -0.14(-4.96%)
Aug 13, 2009 3.018 3.045 2.789 2.861 831,086 -0.08(-2.86%)
Aug 12, 2009 2.687 3.043 2.687 2.945 1,250,310 +0.21(+7.52%)
Aug 11, 2009 2.756 2.774 2.680 2.739 385,126 -0.01(-0.24%)
Aug 10, 2009 2.742 2.813 2.710 2.746 421,665 -0.02(-0.65%)
Aug 07, 2009 2.561 2.838 2.504 2.764 1,490,930 +0.28(+11.45%)
Aug 06, 2009 2.457 2.753 2.426 2.480 1,400,223 +0.02(+0.95%)
Aug 05, 2009 2.485 2.497 2.354 2.457 525,991 -0.03(-1.12%)
Aug 04, 2009 2.230 2.529 2.174 2.485 1,344,408 +0.20(+8.70%)
Aug 03, 2009 2.208 2.295 2.175 2.286 1,699,873 +0.11(+5.22%)
Jul 31, 2009 2.272 2.339 2.173 2.173 1,332,008 -0.12(-5.29%)
Jul 30, 2009 2.098 2.297 2.083 2.294 708,955 +0.23(+11.07%)
Jul 29, 2009 2.089 2.143 1.972 2.065 432,107 -0.04(-1.94%)
Jul 28, 2009 1.955 2.121 1.912 2.106 2,291,503 +0.12(+5.81%)
Jul 27, 2009 2.073 2.090 1.886 1.990 1,703,380 -0.04(-2.03%)
Jul 24, 2009 2.033 2.072 1.957 2.032 4,475 -0.03(-1.62%)
Jul 23, 2009 1.892 2.073 1.892 2.065 955,425 +0.17(+9.17%)
Jul 22, 2009 1.871 1.915 1.863 1.892 345,643 +0.01(+0.80%)
Jul 21, 2009 1.875 1.893 1.810 1.877 453,050 +0.02(+1.28%)
Jul 20, 2009 1.830 1.910 1.775 1.853 645,487 +0.03(+1.58%)
Jul 17, 2009 1.780 1.858 1.745 1.824 674,431 +0.04(+2.46%)
Jul 16, 2009 1.681 1.791 1.642 1.780 519,598 +0.09(+5.35%)
Jul 15, 2009 1.645 1.703 1.614 1.690 545,965 +0.07(+4.30%)
Jul 14, 2009 1.600 1.636 1.570 1.620 278,010 +0.03(+1.85%)
Jul 13, 2009 1.488 1.646 1.488 1.591 853,366 +0.09(+5.91%)
Jul 10, 2009 1.447 1.506 1.398 1.502 393,709 +0.05(+3.71%)
Jul 09, 2009 1.522 1.530 1.447 1.448 296,124 -0.05(-3.54%)
Jul 08, 2009 1.482 1.512 1.419 1.502 502,724 +0.04(+2.83%)
Jul 07, 2009 1.561 1.561 1.460 1.460 728,968 -0.05(-3.55%)
Jul 06, 2009 1.563 1.622 1.498 1.514 458,688 -0.06(-3.52%)
Jul 02, 2009 1.580 1.615 1.526 1.569 577,060 -0.08(-5.03%)
Jul 01, 2009 1.507 1.659 1.482 1.652 955,503 +0.17(+11.46%)
Jun 30, 2009 1.535 1.542 1.427 1.482 855,807 -0.05(-3.43%)
Jun 29, 2009 1.599 1.614 1.493 1.535 492,475 -0.06(-3.97%)
Jun 26, 2009 1.574 1.662 1.516 1.599 1,314,960 -0.02(-1.18%)
Jun 25, 2009 1.506 1.624 1.506 1.618 674,393 +0.12(+8.29%)
Jun 24, 2009 1.515 1.581 1.482 1.494 615,148 +0.00(+0.21%)
Jun 23, 2009 1.518 1.584 1.483 1.491 492,456 -0.03(-1.84%)
Jun 22, 2009 1.698 1.698 1.518 1.519 645,875 -0.19(-11.12%)
Jun 19, 2009 1.679 1.727 1.669 1.709 1,064,072 +0.06(+3.89%)
Jun 18, 2009 1.690 1.735 1.645 1.645 347,542 -0.04(-2.24%)
Jun 17, 2009 1.613 1.699 1.551 1.682 632,681 +0.07(+4.56%)
Jun 16, 2009 1.691 1.755 1.600 1.609 544,551 -0.08(-4.85%)
Jun 15, 2009 1.754 1.762 1.652 1.691 692,488 -0.08(-4.68%)
Jun 12, 2009 1.779 1.790 1.734 1.774 407,696 -0.02(-1.01%)
Jun 11, 2009 1.853 1.883 1.787 1.792 594,806 -0.06(-3.21%)
Jun 10, 2009 1.870 1.911 1.759 1.851 860,340 -0.00(-0.03%)
Jun 09, 2009 1.961 1.991 1.850 1.852 700,179 -0.07(-3.47%)
Jun 08, 2009 1.870 1.941 1.861 1.919 440,612 -0.00(-0.13%)
Jun 05, 2009 2.053 2.057 1.909 1.921 580,780 -0.10(-4.86%)
Jun 04, 2009 1.949 2.030 1.940 2.019 543,679 +0.08(+4.29%)
Jun 03, 2009 1.934 1.954 1.883 1.936 598,623 -0.02(-1.13%)
Jun 02, 2009 1.904 2.012 1.904 1.958 998,260 +0.04(+1.85%)
Jun 01, 2009 1.854 1.929 1.832 1.923 1,105,280 +0.11(+6.31%)
May 29, 2009 1.757 1.809 1.688 1.809 860,999 +0.07(+4.19%)
May 28, 2009 1.814 1.832 1.700 1.736 965,558 -0.08(-4.27%)
May 27, 2009 1.914 1.969 1.789 1.813 1,179,229 -0.13(-6.54%)
May 26, 2009 1.762 1.944 1.749 1.940 733,269 +0.18(+10.10%)
May 22, 2009 1.811 1.860 1.755 1.762 456,867 -0.04(-2.07%)
May 21, 2009 1.828 1.862 1.741 1.799 812,991 -0.06(-3.01%)
May 20, 2009 1.976 2.080 1.845 1.855 1,342,102 -0.09(-4.67%)
May 19, 2009 1.743 1.961 1.710 1.946 1,684,549 +0.23(+13.32%)
May 18, 2009 1.685 1.749 1.659 1.717 1,479,596 +0.05(+2.81%)
May 15, 2009 1.671 1.738 1.607 1.670 1,011,086 -0.01(-0.71%)
May 14, 2009 1.616 1.750 1.561 1.682 1,059,074 +0.11(+7.24%)
May 13, 2009 1.710 1.710 1.523 1.569 1,120,682 -0.18(-10.17%)
May 12, 2009 1.746 1.778 1.648 1.746 1,046,307 +0.03(+1.78%)
May 11, 2009 1.881 1.909 1.685 1.716 925,241 -0.21(-10.93%)
May 08, 2009 1.823 1.958 1.809 1.926 1,080,152 +0.13(+7.03%)
May 07, 2009 1.949 1.957 1.742 1.800 1,020,346 -0.09(-4.78%)
May 06, 2009 1.961 2.034 1.718 1.890 1,867,435 -0.09(-4.54%)
May 05, 2009 2.052 2.054 1.948 1.980 962,245 -0.10(-4.88%)
May 04, 2009 1.971 2.130 1.943 2.082 1,334,914 +0.12(+5.99%)
May 01, 2009 1.987 2.042 1.922 1.964 1,453,984 -0.01(-0.52%)
Apr 30, 2009 2.220 2.312 1.935 1.974 1,834,210 -0.20(-9.30%)
Apr 29, 2009 1.958 2.247 1.929 2.177 1,483,936 +0.24(+12.66%)
Apr 28, 2009 1.782 2.018 1.761 1.932 1,510,884 +0.13(+6.94%)
Apr 27, 2009 1.935 1.940 1.739 1.807 1,308,625 -0.18(-8.97%)
Apr 24, 2009 1.799 2.081 1.794 1.985 1,182,852 +0.21(+12.00%)
Apr 23, 2009 1.933 1.933 1.709 1.772 1,409,561 -0.16(-8.09%)
Apr 22, 2009 1.859 2.086 1.835 1.928 1,178,299 -0.02(-0.82%)
Apr 21, 2009 1.703 1.965 1.680 1.944 1,489,399 +0.24(+13.88%)
Apr 20, 2009 1.885 1.904 1.669 1.707 903,737 -0.23(-11.70%)
Apr 17, 2009 2.062 2.062 1.901 1.933 1,278,886 -0.12(-5.93%)
Apr 16, 2009 1.946 2.078 1.878 2.055 1,150,149 +0.13(+6.59%)
Apr 15, 2009 1.751 1.928 1.680 1.928 1,203,911 +0.17(+9.47%)
Apr 14, 2009 1.833 1.840 1.703 1.761 1,230,840 -0.11(-5.69%)
Apr 13, 2009 1.898 1.898 1.688 1.867 1,123,162 -0.05(-2.74%)
Apr 09, 2009 1.681 1.927 1.649 1.920 1,462,412 +0.31(+19.54%)
Apr 08, 2009 1.512 1.619 1.492 1.606 1,184,343 +0.12(+7.79%)
Apr 07, 2009 1.588 1.690 1.484 1.490 1,297,640 -0.15(-8.90%)
Apr 06, 2009 1.785 1.786 1.592 1.636 1,440,229 -0.22(-11.97%)
Apr 03, 2009 1.702 1.876 1.690 1.858 1,146,235 +0.15(+8.50%)
Apr 02, 2009 1.521 1.780 1.506 1.713 1,650,858 +0.23(+15.37%)
Apr 01, 2009 1.377 1.519 1.321 1.484 1,663,315 +0.08(+5.81%)
Mar 31, 2009 1.269 1.470 1.232 1.403 1,538,337 +0.16(+12.69%)
Mar 30, 2009 1.343 1.350 1.110 1.245 1,430,194 -0.35(-21.84%)
Mar 26, 2009 1.452 1.610 1.452 1.593 1,329,625 +0.14(+9.43%)
Mar 25, 2009 1.507 1.608 1.349 1.456 1,717,561 -0.02(-1.57%)
Mar 24, 2009 1.624 1.700 1.479 1.479 1,284,350 -0.18(-10.91%)
Mar 23, 2009 1.548 1.667 1.548 1.660 1,633,073 +0.30(+21.63%)
Mar 20, 2009 1.467 1.499 1.338 1.365 1,574,139 -0.08(-5.64%)
Mar 19, 2009 1.357 1.524 1.345 1.446 893,178 +0.10(+7.56%)
Mar 18, 2009 1.184 1.346 1.171 1.345 901,625 +0.16(+13.26%)
Mar 17, 2009 1.130 1.200 1.079 1.187 1,129,710 +0.08(+7.18%)
Mar 16, 2009 1.106 1.237 1.078 1.108 1,128,276 +0.02(+1.95%)
Mar 13, 2009 0.9270 1.101 0.8837 1.087 0 +0.17(+18.32%)
Mar 12, 2009 0.7613 0.9276 0.7417 0.9183 1,504,278 +0.16(+20.61%)
Mar 11, 2009 0.7743 0.8011 0.7567 0.7613 1,466,364 -0.02(-2.06%)
Mar 10, 2009 0.7226 0.7908 0.7226 0.7773 2,643,946 +0.06(+8.74%)
Mar 09, 2009 0.7283 0.7851 0.7051 0.7149 1,409,968 -0.06(-7.61%)
Mar 06, 2009 0.7675 0.7866 0.7381 0.7737 0 -0.01(-1.70%)
Mar 05, 2009 0.8383 0.8610 0.7743 0.7872 435,904 -0.07(-8.68%)
Mar 04, 2009 0.9043 0.9487 0.8217 0.8620 1,250,969 -0.08(-8.74%)
Mar 02, 2009 1.072 1.072 0.9286 0.9446 881,438 -0.13(-12.02%)
Feb 27, 2009 1.130 1.153 1.073 1.074 0 -0.07(-6.39%)
Feb 26, 2009 1.239 1.251 1.140 1.147 1,423,258 -0.09(-7.53%)
Feb 25, 2009 1.344 1.344 1.187 1.240 919,023 -0.10(-7.51%)
Feb 24, 2009 1.296 1.360 1.223 1.341 731,060 +0.12(+9.71%)
Feb 23, 2009 1.314 1.327 1.209 1.222 555,517 -0.07(-5.77%)
Feb 20, 2009 1.416 1.420 1.259 1.297 0 -0.14(-9.73%)
Feb 19, 2009 1.508 1.530 1.429 1.437 512,817 -0.06(-3.70%)
Feb 18, 2009 1.583 1.583 1.477 1.492 377,803 -0.06(-4.14%)
Feb 17, 2009 1.632 1.656 1.551 1.557 999,868 -0.13(-7.68%)
Feb 13, 2009 1.704 1.742 1.679 1.686 803,479 -0.02(-1.03%)
Feb 12, 2009 1.777 1.777 1.662 1.704 492,281 -0.08(-4.40%)
Feb 11, 2009 1.798 1.869 1.773 1.782 271,035 +0.00(+0.06%)
Feb 10, 2009 1.935 1.977 1.718 1.781 495,439 -0.17(-8.95%)
Feb 09, 2009 1.929 2.037 1.929 1.956 548,426 +0.01(+0.40%)
Feb 06, 2009 1.793 1.976 1.793 1.949 514,387 +0.16(+9.07%)
Feb 05, 2009 1.719 1.816 1.719 1.786 447,528 +0.07(+3.78%)
Feb 04, 2009 1.729 1.871 1.712 1.721 563,731 -0.00(-0.24%)
Feb 03, 2009 1.716 1.810 1.716 1.726 668,774 +0.02(+1.09%)
Feb 02, 2009 1.647 1.712 1.628 1.707 849,181 +0.06(+3.38%)
Jan 30, 2009 1.684 1.686 1.604 1.651 0 -0.01(-0.44%)
Jan 29, 2009 1.655 1.731 1.646 1.658 969,994 -0.01(-0.83%)
Jan 28, 2009 1.620 1.701 1.603 1.672 559,856 +0.09(+5.92%)
Jan 27, 2009 1.535 1.627 1.518 1.579 863,847 +0.05(+3.03%)
Jan 26, 2009 1.488 1.560 1.488 1.532 1,226,345 +0.04(+2.52%)
Jan 23, 2009 1.445 1.537 1.427 1.495 909,316 +0.00(+0.31%)
Jan 22, 2009 1.554 1.573 1.463 1.490 437,842 -0.09(-5.90%)
Jan 21, 2009 1.545 1.595 1.439 1.584 1,045,551 +0.04(+2.47%)
Jan 20, 2009 1.682 1.682 1.543 1.545 1,092,668 -0.16(-9.35%)
Jan 16, 2009 1.754 1.776 1.624 1.705 0 -0.03(-1.81%)
Jan 15, 2009 1.764 1.787 1.605 1.736 577,874 -0.02(-1.41%)
Jan 14, 2009 1.894 1.894 1.747 1.761 689,543 -0.15(-7.68%)
Jan 13, 2009 1.910 1.972 1.882 1.908 389,408 +0.00(+0.24%)
Jan 12, 2009 2.058 2.090 1.897 1.903 867,373 -0.15(-7.25%)
Jan 09, 2009 2.137 2.137 2.046 2.052 1,053,921 -0.07(-3.36%)
Jan 08, 2009 2.126 2.135 2.055 2.123 2,066,518 -0.00(-0.12%)
Jan 07, 2009 2.102 2.153 2.071 2.126 2,152,769 +0.01(+0.46%)
Jan 06, 2009 2.066 2.147 2.066 2.116 1,621,372 +0.05(+2.47%)
Jan 05, 2009 2.029 2.073 1.987 2.065 1,481,127 +0.05(+2.64%)
Jan 02, 2009 1.922 2.017 1.903 2.012 0 +0.08(+4.17%)
Jan 01, 2009 1.788 1.959 1.787 1.931 0 +0.00(+0.00%)
Dec 31, 2008 1.788 1.959 1.787 1.931 1,248,431 +0.16(+8.81%)
Dec 30, 2008 1.747 1.798 1.734 1.775 1,357,872 +0.04(+2.26%)
Dec 29, 2008 1.781 1.796 1.703 1.735 1,334,546 -0.04(-2.32%)
Dec 26, 2008 1.701 1.789 1.698 1.777 724,686 +0.08(+4.81%)
Dec 24, 2008 1.717 1.736 1.682 1.695 413,237 -0.00(-0.09%)
Dec 23, 2008 1.714 1.765 1.676 1.697 1,226,752 -0.01(-0.81%)
Dec 22, 2008 1.854 1.854 1.632 1.711 1,293,920 -0.13(-6.94%)
Dec 19, 2008 1.965 1.986 1.796 1.838 1,782,540 -0.03(-1.77%)
Dec 18, 2008 2.001 2.001 1.846 1.871 621,019 -0.12(-5.99%)
Dec 17, 2008 1.937 2.065 1.819 1.990 1,101,115 +0.11(+5.73%)
Dec 16, 2008 1.818 1.882 1.769 1.882 1,181,534 +0.10(+5.44%)
Dec 15, 2008 1.858 1.897 1.752 1.785 654,922 -0.05(-2.62%)
Dec 12, 2008 1.807 1.847 1.738 1.833 674,199 +0.01(+0.79%)
Dec 11, 2008 2.022 2.022 1.811 1.819 818,241 -0.17(-8.40%)
Dec 10, 2008 1.944 2.024 1.936 1.986 669,995 +0.05(+2.72%)
Dec 09, 2008 1.993 2.094 1.914 1.933 924,680 -0.11(-5.26%)
Dec 08, 2008 1.859 2.080 1.859 2.040 1,274,450 +0.20(+10.57%)
Dec 05, 2008 1.827 1.870 1.748 1.845 1,256,142 +0.04(+2.26%)
Dec 04, 2008 1.845 1.903 1.758 1.805 1,312,325 -0.05(-2.51%)
Dec 03, 2008 1.799 1.877 1.667 1.851 1,139,009 +0.10(+5.56%)
Dec 02, 2008 1.625 1.753 1.615 1.753 1,144,879 +0.16(+10.08%)
Dec 01, 2008 1.883 1.909 1.592 1.593 1,010,698 -0.29(-15.45%)
Nov 28, 2008 1.780 1.884 1.780 1.884 263,712 +0.08(+4.70%)
Nov 26, 2008 1.628 1.816 1.544 1.799 795,865 +0.11(+6.57%)
Nov 25, 2008 1.678 1.706 1.596 1.688 729,220 +0.06(+3.61%)
Nov 24, 2008 1.556 1.648 1.481 1.630 1,200,326 +0.14(+9.09%)
Nov 21, 2008 1.477 1.534 1.336 1.494 1,198,563 +0.05(+3.65%)
Nov 20, 2008 1.598 1.619 1.413 1.441 733,172 -0.19(-11.67%)
Nov 19, 2008 1.780 1.809 1.630 1.632 1,072,635 -0.15(-8.67%)
Nov 18, 2008 1.799 1.837 1.704 1.786 831,125 -0.01(-0.57%)
Nov 17, 2008 1.764 1.873 1.715 1.797 934,483 +0.01(+0.67%)
Nov 14, 2008 1.969 1.969 1.781 1.785 0 -0.26(-12.81%)
Nov 13, 2008 1.852 2.069 1.712 2.047 1,312,034 +0.12(+6.04%)
Nov 12, 2008 2.138 2.153 1.866 1.930 897,072 -0.24(-11.06%)
Nov 11, 2008 2.260 2.280 2.166 2.170 711,009 -0.11(-5.01%)
Nov 10, 2008 2.361 2.406 2.208 2.285 707,831 -0.02(-0.81%)
Nov 07, 2008 2.401 2.404 2.256 2.304 528,897 -0.05(-2.19%)
Nov 06, 2008 2.591 2.607 2.355 2.355 859,410 -0.25(-9.48%)
Nov 05, 2008 2.748 2.773 2.581 2.602 894,496 -0.18(-6.35%)
Nov 04, 2008 3.020 3.035 2.617 2.779 1,323,310 -0.42(-13.05%)
Nov 03, 2008 3.150 3.285 3.092 3.196 519,850 +0.02(+0.49%)
Oct 31, 2008 3.018 3.277 2.938 3.180 1,096,019 +0.16(+5.32%)
Oct 30, 2008 3.105 3.105 2.950 3.020 966,410 +0.06(+2.11%)
Oct 29, 2008 2.919 3.118 2.903 2.957 859,391 +0.03(+0.88%)
Oct 28, 2008 2.829 2.953 2.615 2.931 1,369,709 +0.16(+5.60%)
Oct 27, 2008 3.087 3.095 2.771 2.776 530,835 -0.37(-11.72%)
Oct 24, 2008 2.865 3.272 2.813 3.144 1,381,333 -0.07(-2.12%)
Oct 23, 2008 3.347 3.400 3.052 3.213 1,267,611 -0.14(-4.10%)
Oct 22, 2008 3.355 3.407 3.303 3.350 1,204,162 -0.09(-2.64%)
Oct 21, 2008 3.408 3.548 3.356 3.441 692,604 -0.01(-0.22%)
Oct 20, 2008 3.520 3.520 3.355 3.449 1,227,721 -0.03(-0.85%)
Oct 17, 2008 3.561 3.756 3.410 3.478 845,500 -0.24(-6.48%)
Oct 16, 2008 3.366 3.741 3.254 3.719 1,221,114 +0.36(+10.85%)
Oct 15, 2008 3.714 3.763 3.355 3.355 1,021,082 -0.77(-18.68%)
Oct 14, 2008 4.253 4.316 3.843 4.126 690,163 -0.04(-0.95%)
Oct 13, 2008 4.201 4.201 3.817 4.165 1,426,377 +0.31(+8.05%)
Oct 10, 2008 3.252 3.855 3.188 3.855 1,435,909 +0.60(+18.56%)
Oct 09, 2008 3.732 3.758 3.207 3.252 662,420 -0.48(-12.94%)
Oct 08, 2008 3.613 3.789 3.245 3.735 1,667,210 +0.05(+1.34%)
Oct 07, 2008 4.148 4.197 3.676 3.685 762,271 -0.42(-10.31%)
Oct 06, 2008 3.922 4.129 3.717 4.109 619,934 -0.07(-1.72%)
Oct 03, 2008 4.420 4.619 4.181 4.181 0 -0.19(-4.31%)
Oct 02, 2008 4.626 4.626 4.357 4.369 740,844 -0.31(-6.71%)
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.