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

Nacco Industries (NY: NC )

31.65 +0.51 (+1.64%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 21, 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 (%)
Apr 28, 2006 8.278 8.394 8.258 8.374 642,546 +0.11(+1.32%)
Apr 27, 2006 8.408 8.408 8.242 8.265 615,613 -0.18(-2.09%)
Apr 26, 2006 8.473 8.579 8.440 8.442 577,137 -0.03(-0.37%)
Apr 25, 2006 8.647 8.733 8.415 8.473 1,596,748 -0.19(-2.14%)
Apr 24, 2006 8.665 8.703 8.554 8.658 580,985 -0.01(-0.08%)
Apr 21, 2006 8.656 8.744 8.629 8.665 646,394 +0.06(+0.71%)
Apr 20, 2006 8.499 8.693 8.499 8.604 659,861 +0.11(+1.24%)
Apr 19, 2006 8.369 8.499 8.343 8.499 779,136 +0.13(+1.55%)
Apr 18, 2006 8.305 8.381 8.278 8.369 675,251 +0.06(+0.76%)
Apr 17, 2006 8.317 8.369 8.255 8.305 346,282 -0.03(-0.32%)
Apr 13, 2006 8.201 8.381 8.166 8.332 869,554 +0.13(+1.60%)
Apr 12, 2006 8.024 8.226 8.010 8.201 398,225 +0.16(+2.04%)
Apr 11, 2006 8.135 8.168 7.995 8.037 405,920 -0.13(-1.55%)
Apr 10, 2006 8.157 8.273 8.117 8.164 511,728 -0.08(-0.91%)
Apr 07, 2006 8.408 8.447 8.223 8.239 469,405 -0.13(-1.55%)
Apr 06, 2006 8.294 8.446 8.252 8.369 675,251 +0.06(+0.75%)
Apr 05, 2006 8.213 8.312 8.173 8.307 382,834 +0.11(+1.30%)
Apr 04, 2006 8.084 8.277 8.078 8.200 675,251 +0.08(+1.04%)
Apr 03, 2006 8.016 8.135 7.997 8.115 400,148 +0.11(+1.40%)
Mar 31, 2006 8.008 8.052 7.945 8.003 390,530 +0.03(+0.40%)
Mar 30, 2006 8.026 8.043 7.955 7.971 246,245 -0.04(-0.52%)
Mar 29, 2006 7.880 8.059 7.871 8.013 971,515 +0.15(+1.85%)
Mar 28, 2006 8.018 8.023 7.867 7.867 427,082 -0.17(-2.10%)
Mar 27, 2006 8.078 8.151 7.982 8.036 346,282 -0.04(-0.52%)
Mar 24, 2006 7.894 8.083 7.894 8.078 321,273 +0.20(+2.48%)
Mar 23, 2006 7.963 7.992 7.833 7.883 353,977 -0.10(-1.21%)
Mar 22, 2006 7.798 7.979 7.743 7.979 586,756 +0.17(+2.16%)
Mar 21, 2006 7.839 7.999 7.811 7.811 504,033 -0.01(-0.09%)
Mar 20, 2006 7.817 7.898 7.771 7.818 1,323,569 +0.08(+1.01%)
Mar 17, 2006 7.594 7.740 7.588 7.740 1,204,294 +0.16(+2.09%)
Mar 16, 2006 7.527 7.586 7.527 7.581 631,004 +0.06(+0.82%)
Mar 15, 2006 7.388 7.521 7.388 7.520 686,794 +0.15(+2.07%)
Mar 14, 2006 7.378 7.498 7.282 7.367 915,725 -0.01(-0.15%)
Mar 13, 2006 7.437 7.574 7.378 7.378 661,784 -0.06(-0.79%)
Mar 10, 2006 7.260 7.437 7.161 7.437 544,433 +0.16(+2.26%)
Mar 09, 2006 7.371 7.394 7.215 7.273 494,414 -0.09(-1.17%)
Mar 08, 2006 7.316 7.441 7.187 7.359 561,747 +0.03(+0.40%)
Mar 07, 2006 7.392 7.392 7.269 7.329 519,424 -0.05(-0.70%)
Mar 06, 2006 7.511 7.511 7.333 7.381 357,825 -0.14(-1.89%)
Mar 03, 2006 7.503 7.539 7.433 7.523 823,383 +0.03(+0.43%)
Mar 02, 2006 7.523 7.537 7.428 7.491 725,270 -0.03(-0.42%)
Mar 01, 2006 7.215 7.524 7.155 7.523 1,029,229 +0.31(+4.27%)
Feb 28, 2006 7.213 7.229 7.043 7.215 609,842 +0.00(+0.03%)
Feb 27, 2006 7.129 7.215 7.114 7.213 609,842 +0.04(+0.55%)
Feb 24, 2006 7.205 7.205 7.121 7.173 850,316 -0.05(-0.72%)
Feb 23, 2006 7.103 7.228 7.093 7.225 467,481 +0.12(+1.63%)
Feb 22, 2006 7.121 7.157 7.109 7.109 815,688 -0.02(-0.23%)
Feb 21, 2006 7.137 7.144 7.085 7.126 496,338 -0.00(-0.01%)
Feb 17, 2006 6.981 7.134 6.945 7.127 542,509 +0.17(+2.37%)
Feb 16, 2006 6.890 6.988 6.851 6.961 475,176 +0.09(+1.28%)
Feb 15, 2006 6.835 6.887 6.783 6.873 400,148 +0.06(+0.86%)
Feb 14, 2006 6.682 6.815 6.589 6.815 963,820 +0.14(+2.15%)
Feb 13, 2006 6.812 6.855 6.671 6.671 754,126 -0.18(-2.63%)
Feb 10, 2006 6.934 6.934 6.738 6.851 530,966 -0.09(-1.35%)
Feb 09, 2006 6.942 7.043 6.942 6.945 373,215 +0.02(+0.22%)
Feb 08, 2006 6.916 6.939 6.829 6.930 275,102 +0.02(+0.35%)
Feb 07, 2006 7.029 7.038 6.888 6.906 517,500 -0.12(-1.75%)
Feb 06, 2006 6.976 7.043 6.942 7.029 613,690 +0.04(+0.57%)
Feb 03, 2006 6.971 7.017 6.926 6.989 565,595 +0.01(+0.19%)
Feb 02, 2006 7.098 7.129 6.934 6.976 607,918 -0.14(-1.90%)
Feb 01, 2006 7.118 7.121 7.049 7.111 554,052 -0.00(-0.03%)
Jan 31, 2006 7.121 7.134 6.952 7.113 675,251 -0.07(-0.96%)
Jan 30, 2006 7.145 7.199 7.082 7.182 282,797 +0.05(+0.68%)
Jan 27, 2006 7.083 7.179 7.033 7.133 317,425 +0.05(+0.71%)
Jan 26, 2006 6.976 7.093 6.976 7.083 786,831 +0.11(+1.54%)
Jan 25, 2006 7.043 7.095 6.898 6.976 559,823 -0.04(-0.61%)
Jan 24, 2006 6.814 7.133 6.796 7.018 1,179,285 +0.20(+2.93%)
Jan 23, 2006 6.619 6.871 6.608 6.819 1,398,597 +0.21(+3.21%)
Jan 20, 2006 6.672 6.822 6.594 6.607 1,090,790 -0.05(-0.70%)
Jan 19, 2006 6.449 6.698 6.449 6.654 942,658 +0.22(+3.35%)
Jan 18, 2006 6.540 6.615 6.367 6.438 1,640,995 -0.11(-1.69%)
Jan 17, 2006 6.614 6.778 6.498 6.549 2,129,639 -0.06(-0.98%)
Jan 13, 2006 6.474 6.656 6.425 6.614 1,025,381 +0.13(+1.98%)
Jan 12, 2006 6.555 6.555 6.378 6.485 977,286 -0.06(-0.88%)
Jan 11, 2006 6.508 6.576 6.392 6.543 904,182 +0.03(+0.54%)
Jan 10, 2006 6.446 6.613 6.316 6.508 1,514,025 +0.03(+0.51%)
Jan 09, 2006 6.498 6.683 6.451 6.475 1,223,532 -0.01(-0.18%)
Jan 06, 2006 6.485 6.573 6.329 6.487 569,442 +0.03(+0.39%)
Jan 05, 2006 6.492 6.498 6.309 6.462 1,083,095 +0.01(+0.09%)
Jan 04, 2006 6.303 6.518 6.303 6.456 640,623 +0.17(+2.63%)
Jan 03, 2006 6.108 6.334 6.069 6.291 990,753 +0.20(+3.30%)
Dec 30, 2005 6.232 6.232 6.030 6.090 515,576 -0.15(-2.48%)
Dec 29, 2005 6.240 6.315 6.226 6.244 155,827 +0.02(+0.28%)
Dec 28, 2005 6.084 6.270 6.084 6.227 621,385 +0.16(+2.57%)
Dec 27, 2005 6.187 6.201 6.067 6.071 328,968 -0.11(-1.77%)
Dec 23, 2005 6.181 6.248 6.171 6.181 96,189 +0.01(+0.13%)
Dec 22, 2005 6.040 6.185 6.040 6.173 352,054 +0.17(+2.82%)
Dec 21, 2005 6.045 6.185 6.004 6.004 590,604 -0.01(-0.09%)
Dec 20, 2005 5.900 6.082 5.884 6.009 521,347 +0.10(+1.67%)
Dec 19, 2005 6.030 6.037 5.888 5.910 227,007 -0.12(-1.98%)
Dec 16, 2005 6.066 6.078 6.010 6.030 952,277 -0.02(-0.41%)
Dec 15, 2005 6.239 6.239 6.043 6.055 629,080 -0.18(-2.96%)
Dec 14, 2005 6.267 6.374 6.199 6.239 554,052 -0.03(-0.43%)
Dec 13, 2005 6.217 6.295 6.173 6.266 340,511 +0.04(+0.62%)
Dec 12, 2005 6.352 6.370 6.191 6.228 355,901 -0.11(-1.77%)
Dec 09, 2005 6.095 6.342 6.084 6.340 396,301 +0.25(+4.03%)
Dec 08, 2005 6.219 6.219 6.031 6.095 771,441 -0.11(-1.80%)
Dec 07, 2005 6.316 6.316 6.186 6.206 284,721 -0.11(-1.73%)
Dec 06, 2005 6.330 6.342 6.300 6.316 273,178 -0.03(-0.41%)
Dec 05, 2005 6.330 6.342 6.317 6.342 136,589 +0.00(+0.00%)
Dec 02, 2005 6.355 6.355 6.232 6.342 319,349 -0.02(-0.36%)
Dec 01, 2005 6.087 6.394 6.087 6.365 532,890 +0.28(+4.56%)
Nov 30, 2005 6.017 6.193 6.017 6.087 465,557 +0.07(+1.23%)
Nov 29, 2005 5.932 6.051 5.929 6.013 336,663 +0.06(+0.95%)
Nov 28, 2005 6.025 6.039 5.956 5.956 436,701 -0.08(-1.34%)
Nov 25, 2005 6.038 6.038 6.038 6.038 5,771 -0.01(-0.09%)
Nov 23, 2005 6.048 6.056 6.030 6.043 273,178 +0.00(+0.04%)
Nov 22, 2005 6.051 6.066 6.004 6.040 327,044 -0.02(-0.34%)
Nov 21, 2005 6.030 6.061 5.978 6.061 242,397 +0.02(+0.30%)
Nov 18, 2005 5.983 6.071 5.954 6.043 186,607 +0.07(+1.25%)
Nov 17, 2005 5.902 5.973 5.853 5.968 244,321 +0.07(+1.12%)
Nov 16, 2005 5.947 5.947 5.847 5.902 121,198 -0.04(-0.74%)
Nov 15, 2005 5.982 6.037 5.913 5.947 394,377 -0.08(-1.34%)
Nov 14, 2005 6.017 6.053 5.965 6.027 90,418 -0.01(-0.13%)
Nov 11, 2005 6.014 6.035 6.014 6.035 169,293 +0.01(+0.13%)
Nov 10, 2005 6.029 6.067 5.957 6.027 290,492 +0.03(+0.55%)
Nov 09, 2005 6.042 6.077 5.992 5.994 267,407 -0.06(-0.94%)
Nov 08, 2005 6.204 6.204 6.009 6.051 305,883 -0.15(-2.50%)
Nov 07, 2005 6.165 6.231 6.091 6.206 203,922 +0.05(+0.84%)
Nov 04, 2005 6.168 6.214 6.152 6.155 76,951 +0.00(+0.00%)
Nov 03, 2005 6.082 6.186 6.082 6.155 153,903 +0.08(+1.40%)
Nov 02, 2005 5.991 6.082 5.991 6.070 223,160 +0.09(+1.52%)
Nov 01, 2005 6.025 6.040 5.978 5.979 130,817 -0.06(-0.94%)
Oct 31, 2005 5.775 6.056 5.775 6.035 275,102 +0.27(+4.70%)
Oct 28, 2005 5.671 5.765 5.671 5.765 157,751 +0.11(+1.88%)
Oct 27, 2005 5.863 5.873 5.644 5.658 248,169 -0.19(-3.24%)
Oct 26, 2005 5.795 5.862 5.795 5.847 88,494 +0.05(+0.91%)
Oct 25, 2005 5.871 5.884 5.791 5.795 125,046 -0.06(-1.08%)
Oct 24, 2005 5.583 5.858 5.563 5.858 504,033 +0.29(+5.27%)
Oct 21, 2005 5.559 5.583 5.513 5.565 207,769 +0.01(+0.10%)
Oct 20, 2005 5.621 5.621 5.523 5.559 227,007 -0.05(-0.88%)
Oct 19, 2005 5.575 5.650 5.562 5.609 286,645 +0.02(+0.37%)
Oct 18, 2005 5.617 5.617 5.567 5.588 111,580 -0.03(-0.51%)
Oct 17, 2005 5.601 5.624 5.576 5.617 217,388 +0.00(+0.04%)
Oct 14, 2005 5.723 5.744 5.579 5.614 502,110 -0.06(-0.99%)
Oct 13, 2005 5.705 5.705 5.626 5.671 175,065 -0.04(-0.76%)
Oct 12, 2005 5.705 5.753 5.676 5.714 211,617 -0.00(-0.07%)
Oct 11, 2005 5.731 5.770 5.717 5.718 134,665 +0.00(+0.01%)
Oct 10, 2005 5.828 5.860 5.707 5.718 207,769 -0.10(-1.77%)
Oct 07, 2005 5.741 5.900 5.718 5.821 269,331 +0.09(+1.62%)
Oct 06, 2005 5.848 5.848 5.549 5.728 584,833 -0.12(-2.04%)
Oct 05, 2005 6.172 6.172 5.847 5.847 234,702 -0.32(-5.26%)
Oct 04, 2005 6.251 6.284 6.134 6.172 407,844 -0.07(-1.05%)
Oct 03, 2005 5.962 6.264 5.939 6.238 375,139 +0.29(+4.85%)
Sep 30, 2005 5.820 5.967 5.811 5.949 211,617 +0.13(+2.21%)
Sep 29, 2005 5.707 5.820 5.697 5.820 103,884 +0.10(+1.77%)
Sep 28, 2005 5.857 5.857 5.693 5.719 151,979 -0.13(-2.28%)
Sep 27, 2005 5.861 5.874 5.822 5.853 153,903 +0.03(+0.52%)
Sep 26, 2005 5.752 5.913 5.744 5.822 219,312 +0.08(+1.46%)
Sep 23, 2005 5.739 5.739 5.697 5.739 92,342 -0.01(-0.10%)
Sep 22, 2005 5.650 5.748 5.637 5.744 227,007 +0.08(+1.43%)
Sep 21, 2005 5.666 5.666 5.625 5.663 348,206 -0.02(-0.39%)
Sep 20, 2005 5.770 5.801 5.655 5.686 240,474 -0.11(-1.95%)
Sep 19, 2005 5.895 5.934 5.773 5.799 159,674 -0.11(-1.83%)
Sep 16, 2005 5.905 5.907 5.801 5.907 569,442 +0.04(+0.68%)
Sep 15, 2005 5.920 6.013 5.867 5.867 163,522 -0.05(-0.82%)
Sep 14, 2005 5.982 5.993 5.887 5.915 169,293 -0.05(-0.90%)
Sep 13, 2005 6.017 6.017 5.918 5.969 250,093 -0.05(-0.79%)
Sep 12, 2005 5.978 6.042 5.949 6.017 153,903 +0.05(+0.83%)
Sep 09, 2005 5.889 5.967 5.861 5.967 96,189 +0.09(+1.54%)
Sep 08, 2005 5.910 5.913 5.824 5.877 198,150 -0.03(-0.56%)
Sep 07, 2005 5.843 5.910 5.843 5.910 153,903 +0.09(+1.46%)
Sep 06, 2005 5.716 5.853 5.716 5.825 246,245 +0.12(+2.13%)
Sep 02, 2005 5.710 5.710 5.663 5.703 88,494 -0.02(-0.34%)
Sep 01, 2005 5.650 5.726 5.650 5.723 138,513 +0.06(+1.05%)
Aug 31, 2005 5.568 5.663 5.562 5.663 317,425 +0.10(+1.82%)
Aug 30, 2005 5.571 5.571 5.541 5.562 78,875 -0.02(-0.37%)
Aug 29, 2005 5.507 5.583 5.507 5.583 209,693 +0.08(+1.37%)
Aug 26, 2005 5.575 5.596 5.499 5.507 101,961 -0.07(-1.21%)
Aug 25, 2005 5.757 5.770 5.575 5.575 207,769 -0.17(-2.94%)
Aug 24, 2005 5.666 5.780 5.666 5.744 267,407 +0.08(+1.38%)
Aug 23, 2005 5.670 5.679 5.614 5.666 250,093 +0.01(+0.14%)
Aug 22, 2005 5.630 5.679 5.630 5.658 167,370 +0.07(+1.26%)
Aug 19, 2005 5.627 5.671 5.500 5.588 373,215 -0.04(-0.69%)
Aug 18, 2005 5.835 5.835 5.588 5.627 552,128 -0.22(-3.78%)
Aug 17, 2005 5.835 5.897 5.817 5.848 92,342 +0.00(+0.03%)
Aug 16, 2005 5.952 5.955 5.846 5.846 250,093 -0.14(-2.40%)
Aug 15, 2005 5.892 6.043 5.892 5.990 286,645 +0.10(+1.67%)
Aug 12, 2005 5.913 5.913 5.875 5.892 280,873 -0.03(-0.57%)
Aug 11, 2005 5.874 5.926 5.849 5.926 63,485 +0.04(+0.72%)
Aug 10, 2005 5.879 5.918 5.837 5.884 513,652 -0.00(-0.06%)
Aug 09, 2005 5.849 5.948 5.849 5.887 252,016 +0.04(+0.66%)
Aug 08, 2005 5.829 5.869 5.785 5.849 198,150 +0.03(+0.55%)
Aug 05, 2005 5.965 5.965 5.803 5.817 211,617 -0.16(-2.70%)
Aug 04, 2005 6.066 6.066 5.978 5.978 146,208 -0.10(-1.62%)
Aug 03, 2005 6.093 6.093 6.069 6.076 80,799 -0.02(-0.35%)
Aug 02, 2005 6.132 6.132 6.069 6.097 642,546 -0.05(-0.74%)
Aug 01, 2005 6.009 6.159 6.009 6.143 407,844 +0.13(+2.22%)
Jul 29, 2005 5.973 6.017 5.973 6.009 454,015 +0.03(+0.57%)
Jul 28, 2005 5.843 5.975 5.832 5.975 126,970 +0.14(+2.44%)
Jul 27, 2005 5.874 5.874 5.816 5.832 117,351 -0.05(-0.85%)
Jul 26, 2005 5.845 5.910 5.819 5.882 165,446 +0.04(+0.64%)
Jul 25, 2005 5.883 5.996 5.845 5.845 250,093 -0.05(-0.84%)
Jul 22, 2005 5.832 5.900 5.770 5.894 228,931 +0.07(+1.29%)
Jul 21, 2005 5.930 5.941 5.819 5.819 209,693 -0.10(-1.67%)
Jul 20, 2005 5.853 5.941 5.830 5.918 201,998 +0.06(+1.11%)
Jul 19, 2005 5.759 5.854 5.744 5.853 213,541 +0.12(+2.13%)
Jul 18, 2005 5.762 5.770 5.692 5.731 90,418 -0.02(-0.36%)
Jul 15, 2005 5.676 5.752 5.648 5.752 125,046 +0.06(+1.14%)
Jul 14, 2005 5.786 5.823 5.672 5.687 153,903 -0.11(-1.94%)
Jul 13, 2005 5.915 5.915 5.793 5.799 125,046 -0.11(-1.88%)
Jul 12, 2005 5.925 5.925 5.861 5.910 209,693 -0.00(-0.04%)
Jul 11, 2005 5.861 5.913 5.861 5.913 359,749 +0.05(+0.89%)
Jul 08, 2005 5.684 5.925 5.665 5.861 267,407 +0.19(+3.35%)
Jul 07, 2005 5.762 5.762 5.648 5.671 198,150 -0.10(-1.81%)
Jul 06, 2005 5.769 5.816 5.769 5.776 173,141 +0.01(+0.11%)
Jul 05, 2005 5.609 5.770 5.609 5.769 238,550 +0.18(+3.15%)
Jul 01, 2005 5.575 5.593 5.562 5.593 84,646 +0.02(+0.35%)
Jun 30, 2005 5.588 5.671 5.541 5.573 267,407 -0.00(-0.07%)
Jun 29, 2005 5.624 5.630 5.564 5.578 178,912 -0.04(-0.65%)
Jun 28, 2005 5.504 5.618 5.494 5.614 207,769 +0.13(+2.37%)
Jun 27, 2005 5.475 5.500 5.442 5.484 219,312 +0.02(+0.38%)
Jun 24, 2005 5.575 5.575 5.451 5.463 523,271 -0.12(-2.14%)
Jun 23, 2005 5.728 5.728 5.578 5.583 230,855 -0.16(-2.72%)
Jun 22, 2005 5.807 5.814 5.718 5.739 144,284 -0.06(-1.00%)
Jun 21, 2005 5.753 5.834 5.753 5.796 201,998 +0.04(+0.75%)
Jun 20, 2005 5.889 5.889 5.744 5.753 215,464 -0.15(-2.53%)
Jun 17, 2005 5.913 5.964 5.890 5.902 488,643 +0.04(+0.71%)
Jun 16, 2005 5.708 5.861 5.708 5.861 648,318 +0.15(+2.68%)
Jun 15, 2005 5.746 5.746 5.663 5.708 555,976 -0.01(-0.21%)
Jun 14, 2005 5.659 5.809 5.659 5.720 625,232 +0.06(+1.08%)
Jun 13, 2005 5.461 5.684 5.458 5.659 763,745 +0.19(+3.41%)
Jun 10, 2005 5.424 5.578 5.424 5.472 684,870 +0.06(+1.08%)
Jun 09, 2005 5.312 5.445 5.284 5.414 504,033 +0.09(+1.70%)
Jun 08, 2005 5.218 5.393 5.218 5.323 357,825 +0.09(+1.77%)
Jun 07, 2005 5.312 5.341 5.227 5.231 496,338 -0.08(-1.46%)
Jun 06, 2005 5.294 5.328 5.211 5.308 246,245 +0.03(+0.51%)
Jun 03, 2005 5.455 5.458 5.281 5.281 269,331 -0.15(-2.71%)
Jun 02, 2005 5.456 5.458 5.428 5.428 334,740 -0.03(-0.50%)
Jun 01, 2005 5.328 5.458 5.283 5.456 694,489 +0.13(+2.40%)
May 31, 2005 5.110 5.349 5.103 5.328 715,651 +0.23(+4.54%)
May 27, 2005 5.219 5.219 5.074 5.097 352,054 -0.15(-2.82%)
May 26, 2005 5.193 5.245 5.108 5.245 629,080 +0.06(+1.25%)
May 25, 2005 5.247 5.263 5.146 5.180 305,883 -0.08(-1.51%)
May 24, 2005 5.338 5.354 5.250 5.259 284,721 -0.09(-1.66%)
May 23, 2005 5.333 5.359 5.286 5.348 523,271 +0.02(+0.47%)
May 20, 2005 5.323 5.326 5.269 5.323 217,388 -0.01(-0.19%)
May 19, 2005 5.407 5.431 5.328 5.334 248,169 -0.05(-0.86%)
May 18, 2005 5.188 5.391 5.186 5.380 475,176 +0.20(+3.86%)
May 17, 2005 5.123 5.206 5.042 5.180 357,825 +0.07(+1.34%)
May 16, 2005 5.037 5.111 5.037 5.111 571,366 +0.08(+1.69%)
May 13, 2005 5.237 5.248 5.011 5.027 892,640 -0.22(-4.22%)
May 12, 2005 5.323 5.375 5.229 5.248 734,889 -0.06(-1.07%)
May 11, 2005 5.398 5.398 5.277 5.305 877,249 -0.09(-1.73%)
May 10, 2005 5.463 5.463 5.346 5.398 577,137 -0.06(-1.07%)
May 09, 2005 5.471 5.471 5.446 5.456 165,446 -0.01(-0.27%)
May 06, 2005 5.476 5.493 5.458 5.471 750,279 +0.01(+0.10%)
May 05, 2005 5.466 5.476 5.445 5.465 363,596 +0.01(+0.23%)
May 04, 2005 5.435 5.487 5.427 5.453 409,767 +0.03(+0.53%)
May 03, 2005 5.466 5.466 5.356 5.424 392,453 -0.02(-0.33%)
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.