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

Nacco Industries (NY: NC )

31.86 +0.72 (+2.31%)
Official Closing Price Updated: 7:00 PM 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 29, 2005 5.541 5.541 5.406 5.414 284,721 -0.11(-2.07%)
Apr 28, 2005 5.547 5.547 5.489 5.528 848,392 -0.03(-0.51%)
Apr 27, 2005 5.564 5.623 5.552 5.557 596,375 -0.01(-0.12%)
Apr 26, 2005 5.513 5.572 5.492 5.563 613,690 +0.04(+0.73%)
Apr 25, 2005 5.433 5.526 5.412 5.523 288,568 +0.08(+1.46%)
Apr 22, 2005 5.535 5.535 5.434 5.443 336,663 -0.08(-1.43%)
Apr 21, 2005 5.354 5.523 5.354 5.522 365,520 +0.16(+2.90%)
Apr 20, 2005 5.407 5.484 5.352 5.367 659,861 +0.02(+0.47%)
Apr 19, 2005 5.113 5.359 5.113 5.342 794,526 +0.23(+4.45%)
Apr 18, 2005 5.058 5.115 5.021 5.114 253,940 +0.07(+1.37%)
Apr 15, 2005 5.158 5.191 5.042 5.045 271,254 -0.10(-1.96%)
Apr 14, 2005 5.268 5.295 5.146 5.146 315,502 -0.13(-2.47%)
Apr 13, 2005 5.415 5.436 5.276 5.277 190,455 -0.14(-2.55%)
Apr 12, 2005 5.393 5.415 5.307 5.415 338,587 +0.01(+0.17%)
Apr 11, 2005 5.479 5.528 5.368 5.405 315,502 -0.06(-1.19%)
Apr 08, 2005 5.581 5.598 5.466 5.470 402,072 -0.10(-1.77%)
Apr 07, 2005 5.562 5.600 5.562 5.569 336,663 +0.02(+0.37%)
Apr 06, 2005 5.544 5.563 5.531 5.549 342,435 -0.01(-0.11%)
Apr 05, 2005 5.488 5.561 5.480 5.555 269,331 +0.06(+1.02%)
Apr 04, 2005 5.307 5.502 5.307 5.499 384,758 +0.18(+3.38%)
Apr 01, 2005 5.320 5.388 5.289 5.319 398,225 +0.02(+0.38%)
Mar 31, 2005 5.284 5.320 5.245 5.299 336,663 +0.02(+0.40%)
Mar 30, 2005 5.255 5.303 5.250 5.278 303,959 +0.03(+0.63%)
Mar 29, 2005 5.466 5.524 5.234 5.244 373,215 -0.23(-4.24%)
Mar 28, 2005 5.430 5.477 5.427 5.477 225,083 +0.04(+0.68%)
Mar 24, 2005 5.375 5.445 5.375 5.440 80,799 +0.05(+0.94%)
Mar 23, 2005 5.429 5.432 5.368 5.389 273,178 -0.05(-0.83%)
Mar 22, 2005 5.455 5.458 5.427 5.435 290,492 -0.02(-0.38%)
Mar 21, 2005 5.455 5.463 5.442 5.455 530,966 +0.01(+0.22%)
Mar 18, 2005 5.565 5.565 5.442 5.443 382,834 -0.11(-2.04%)
Mar 17, 2005 5.559 5.562 5.497 5.557 303,959 +0.00(+0.05%)
Mar 16, 2005 5.679 5.679 5.485 5.554 567,519 -0.14(-2.42%)
Mar 15, 2005 5.714 5.718 5.650 5.692 282,797 -0.01(-0.18%)
Mar 14, 2005 5.754 5.754 5.682 5.702 309,730 -0.05(-0.90%)
Mar 11, 2005 5.765 5.794 5.710 5.754 275,102 -0.00(-0.02%)
Mar 10, 2005 5.766 5.788 5.732 5.755 140,436 -0.02(-0.39%)
Mar 09, 2005 5.820 5.820 5.766 5.778 144,284 -0.04(-0.77%)
Mar 08, 2005 5.901 5.904 5.822 5.822 180,836 -0.09(-1.53%)
Mar 07, 2005 5.978 6.019 5.910 5.913 377,063 -0.05(-0.80%)
Mar 04, 2005 5.762 5.961 5.762 5.961 238,550 +0.20(+3.45%)
Mar 03, 2005 5.762 5.762 5.719 5.762 275,102 -0.03(-0.48%)
Mar 02, 2005 5.744 5.817 5.744 5.790 186,607 +0.04(+0.61%)
Mar 01, 2005 5.770 5.783 5.719 5.754 353,977 -0.03(-0.45%)
Feb 28, 2005 5.646 5.790 5.646 5.780 482,872 +0.15(+2.58%)
Feb 25, 2005 5.492 5.666 5.484 5.635 592,528 +0.14(+2.60%)
Feb 24, 2005 5.301 5.515 5.281 5.492 575,214 +0.20(+3.83%)
Feb 23, 2005 5.320 5.367 5.271 5.289 255,864 -0.04(-0.81%)
Feb 22, 2005 5.365 5.365 5.294 5.332 452,091 -0.05(-0.84%)
Feb 18, 2005 5.432 5.433 5.369 5.377 167,370 -0.05(-1.00%)
Feb 17, 2005 5.442 5.461 5.406 5.432 180,836 -0.01(-0.15%)
Feb 16, 2005 5.334 5.536 5.292 5.440 575,214 +0.12(+2.29%)
Feb 15, 2005 5.398 5.422 5.318 5.319 394,377 -0.09(-1.71%)
Feb 14, 2005 5.453 5.457 5.396 5.411 207,769 -0.03(-0.57%)
Feb 11, 2005 5.419 5.497 5.410 5.442 317,425 +0.01(+0.19%)
Feb 10, 2005 5.406 5.444 5.357 5.432 302,035 +0.01(+0.26%)
Feb 09, 2005 5.574 5.574 5.406 5.418 350,130 -0.16(-2.80%)
Feb 08, 2005 5.445 5.614 5.445 5.574 369,368 +0.12(+2.13%)
Feb 07, 2005 5.466 5.489 5.430 5.457 217,388 -0.02(-0.34%)
Feb 04, 2005 5.458 5.484 5.399 5.476 319,349 +0.02(+0.33%)
Feb 03, 2005 5.414 5.458 5.349 5.458 315,502 +0.06(+1.05%)
Feb 02, 2005 5.372 5.495 5.352 5.401 621,385 +0.03(+0.54%)
Feb 01, 2005 5.208 5.464 5.208 5.372 958,049 +0.18(+3.40%)
Jan 31, 2005 4.948 5.214 4.942 5.195 813,764 +0.26(+5.27%)
Jan 28, 2005 4.985 5.005 4.935 4.936 178,912 -0.04(-0.80%)
Jan 27, 2005 4.959 4.990 4.919 4.976 259,712 +0.00(+0.07%)
Jan 26, 2005 4.963 4.990 4.941 4.972 200,074 +0.02(+0.42%)
Jan 25, 2005 4.957 5.021 4.916 4.951 477,100 -0.03(-0.68%)
Jan 24, 2005 5.089 5.099 4.985 4.985 261,635 -0.11(-2.14%)
Jan 21, 2005 5.101 5.125 5.083 5.094 215,464 -0.02(-0.34%)
Jan 20, 2005 5.289 5.289 5.111 5.111 209,693 -0.19(-3.54%)
Jan 19, 2005 5.359 5.383 5.289 5.299 244,321 -0.05(-0.88%)
Jan 18, 2005 5.338 5.359 5.318 5.346 151,979 +0.02(+0.36%)
Jan 14, 2005 5.172 5.333 5.172 5.327 327,044 +0.17(+3.31%)
Jan 13, 2005 5.216 5.216 5.143 5.156 178,912 -0.07(-1.29%)
Jan 12, 2005 5.073 5.227 5.055 5.224 271,254 +0.16(+3.18%)
Jan 11, 2005 5.175 5.195 5.046 5.063 267,407 -0.12(-2.33%)
Jan 10, 2005 5.199 5.260 5.169 5.184 223,160 -0.00(-0.08%)
Jan 07, 2005 5.321 5.341 5.178 5.188 257,788 -0.13(-2.49%)
Jan 06, 2005 5.255 5.333 5.228 5.320 228,931 +0.05(+0.89%)
Jan 05, 2005 5.289 5.327 5.258 5.273 538,662 -0.00(-0.06%)
Jan 04, 2005 5.463 5.478 5.277 5.277 502,110 -0.18(-3.23%)
Jan 03, 2005 5.459 5.523 5.445 5.453 429,005 -0.03(-0.47%)
Dec 31, 2004 5.489 5.523 5.443 5.479 271,254 -0.02(-0.43%)
Dec 30, 2004 5.536 5.562 5.502 5.502 36,552 -0.01(-0.24%)
Dec 29, 2004 5.549 5.568 5.510 5.515 78,875 -0.02(-0.39%)
Dec 28, 2004 5.458 5.558 5.456 5.537 98,113 +0.07(+1.25%)
Dec 27, 2004 5.511 5.511 5.447 5.469 42,323 -0.05(-0.98%)
Dec 23, 2004 5.517 5.541 5.517 5.523 75,027 +0.02(+0.33%)
Dec 22, 2004 5.554 5.559 5.454 5.505 198,150 -0.07(-1.21%)
Dec 21, 2004 5.491 5.615 5.484 5.572 430,929 +0.09(+1.71%)
Dec 20, 2004 5.465 5.561 5.435 5.479 286,645 +0.02(+0.38%)
Dec 17, 2004 5.507 5.562 5.458 5.458 369,368 -0.06(-1.11%)
Dec 16, 2004 5.554 5.556 5.484 5.519 192,379 -0.02(-0.30%)
Dec 15, 2004 5.549 5.560 5.497 5.536 544,433 +0.00(+0.00%)
Dec 14, 2004 5.543 5.588 5.485 5.536 250,093 +0.00(+0.05%)
Dec 13, 2004 5.463 5.559 5.460 5.533 430,929 +0.05(+0.95%)
Dec 10, 2004 5.546 5.558 5.448 5.481 536,738 -0.08(-1.37%)
Dec 09, 2004 5.591 5.611 5.557 5.557 353,977 -0.02(-0.36%)
Dec 08, 2004 5.552 5.659 5.552 5.578 454,015 +0.02(+0.28%)
Dec 07, 2004 5.732 5.744 5.562 5.562 155,827 -0.17(-2.97%)
Dec 06, 2004 5.754 5.765 5.721 5.732 105,808 -0.02(-0.39%)
Dec 03, 2004 5.792 5.808 5.754 5.754 157,751 -0.03(-0.46%)
Dec 02, 2004 5.822 5.822 5.692 5.781 288,568 -0.03(-0.44%)
Dec 01, 2004 5.718 5.875 5.715 5.806 440,548 +0.11(+2.02%)
Nov 30, 2004 5.710 5.775 5.691 5.691 302,035 -0.03(-0.55%)
Nov 29, 2004 5.645 5.739 5.645 5.723 471,329 +0.08(+1.35%)
Nov 26, 2004 5.627 5.657 5.620 5.646 36,552 +0.05(+0.81%)
Nov 24, 2004 5.536 5.608 5.536 5.601 292,416 +0.10(+1.78%)
Nov 23, 2004 5.250 5.535 5.250 5.503 881,097 +0.28(+5.34%)
Nov 22, 2004 5.190 5.250 5.189 5.224 350,130 +0.03(+0.65%)
Nov 19, 2004 5.203 5.207 5.125 5.190 213,541 -0.03(-0.52%)
Nov 18, 2004 5.288 5.289 5.214 5.217 327,044 -0.09(-1.69%)
Nov 17, 2004 5.362 5.388 5.307 5.307 257,788 -0.04(-0.83%)
Nov 16, 2004 5.243 5.366 5.243 5.351 269,331 +0.10(+1.83%)
Nov 15, 2004 5.333 5.333 5.240 5.255 186,607 -0.10(-1.83%)
Nov 12, 2004 5.354 5.354 5.334 5.353 236,626 +0.02(+0.37%)
Nov 11, 2004 5.198 5.355 5.198 5.333 419,386 +0.14(+2.61%)
Nov 10, 2004 5.185 5.207 5.161 5.198 390,530 +0.00(+0.02%)
Nov 09, 2004 5.219 5.257 5.190 5.197 727,193 -0.01(-0.28%)
Nov 08, 2004 5.302 5.302 5.185 5.211 461,710 -0.12(-2.20%)
Nov 05, 2004 5.302 5.444 5.290 5.328 858,011 +0.05(+0.99%)
Nov 04, 2004 5.094 5.286 5.094 5.276 434,777 +0.21(+4.10%)
Nov 03, 2004 4.901 5.068 4.873 5.068 340,511 +0.18(+3.69%)
Nov 02, 2004 4.860 4.888 4.813 4.888 330,892 +0.01(+0.22%)
Nov 01, 2004 4.845 4.877 4.782 4.877 392,453 +0.02(+0.39%)
Oct 29, 2004 4.832 4.896 4.832 4.858 130,817 +0.05(+1.04%)
Oct 28, 2004 4.821 4.912 4.808 4.808 225,083 -0.02(-0.52%)
Oct 27, 2004 4.808 4.834 4.728 4.833 373,215 +0.03(+0.57%)
Oct 26, 2004 4.731 4.808 4.730 4.806 319,349 +0.07(+1.58%)
Oct 25, 2004 4.647 4.746 4.639 4.731 113,503 +0.06(+1.26%)
Oct 22, 2004 4.720 4.743 4.642 4.672 407,844 -0.03(-0.70%)
Oct 21, 2004 4.680 4.743 4.614 4.705 267,407 +0.02(+0.52%)
Oct 20, 2004 4.626 4.694 4.626 4.680 82,723 +0.03(+0.59%)
Oct 19, 2004 4.732 4.738 4.652 4.653 111,580 -0.08(-1.67%)
Oct 18, 2004 4.713 4.806 4.693 4.732 221,236 +0.02(+0.32%)
Oct 15, 2004 4.621 4.730 4.621 4.717 82,723 +0.10(+2.07%)
Oct 14, 2004 4.678 4.678 4.575 4.621 123,122 -0.06(-1.22%)
Oct 13, 2004 4.797 4.797 4.655 4.678 850,316 -0.11(-2.22%)
Oct 12, 2004 4.782 4.800 4.756 4.784 205,845 -0.00(-0.05%)
Oct 11, 2004 4.777 4.806 4.769 4.787 194,303 -0.00(-0.05%)
Oct 08, 2004 4.818 4.818 4.751 4.790 198,150 -0.03(-0.63%)
Oct 07, 2004 4.794 4.846 4.785 4.820 577,137 +0.04(+0.80%)
Oct 06, 2004 4.769 4.781 4.731 4.781 302,035 +0.03(+0.57%)
Oct 05, 2004 4.702 4.754 4.678 4.754 386,682 +0.07(+1.51%)
Oct 04, 2004 4.647 4.689 4.574 4.683 286,645 +0.04(+0.78%)
Oct 01, 2004 4.479 4.673 4.479 4.647 298,187 +0.17(+3.77%)
Sep 30, 2004 4.478 4.516 4.418 4.478 178,912 +0.01(+0.33%)
Sep 29, 2004 4.340 4.490 4.325 4.464 240,474 +0.11(+2.53%)
Sep 28, 2004 4.244 4.353 4.234 4.353 123,122 +0.11(+2.57%)
Sep 27, 2004 4.286 4.286 4.231 4.244 205,845 -0.05(-1.07%)
Sep 24, 2004 4.285 4.314 4.281 4.290 115,427 +0.01(+0.22%)
Sep 23, 2004 4.294 4.294 4.279 4.281 71,180 -0.01(-0.12%)
Sep 22, 2004 4.325 4.325 4.268 4.286 380,911 -0.05(-1.09%)
Sep 21, 2004 4.268 4.334 4.261 4.333 151,979 +0.06(+1.41%)
Sep 20, 2004 4.218 4.276 4.193 4.273 157,751 +0.06(+1.53%)
Sep 17, 2004 4.184 4.208 4.174 4.208 375,139 +0.05(+1.15%)
Sep 16, 2004 4.116 4.177 4.116 4.161 84,646 +0.06(+1.38%)
Sep 15, 2004 4.080 4.104 4.029 4.104 125,046 +0.04(+1.02%)
Sep 14, 2004 4.106 4.119 4.039 4.062 117,351 -0.06(-1.41%)
Sep 13, 2004 4.145 4.146 4.121 4.121 40,399 -0.01(-0.25%)
Sep 10, 2004 4.146 4.153 4.117 4.131 148,132 -0.02(-0.41%)
Sep 09, 2004 4.169 4.171 4.148 4.148 263,559 -0.02(-0.50%)
Sep 08, 2004 4.184 4.197 4.166 4.169 319,349 -0.02(-0.41%)
Sep 07, 2004 4.197 4.205 4.186 4.186 200,074 +0.00(+0.05%)
Sep 03, 2004 4.211 4.257 4.177 4.184 90,418 -0.04(-0.94%)
Sep 02, 2004 4.148 4.236 4.148 4.223 167,370 +0.06(+1.55%)
Sep 01, 2004 4.109 4.197 4.109 4.159 151,979 +0.04(+0.95%)
Aug 31, 2004 4.139 4.151 4.109 4.120 153,903 -0.02(-0.55%)
Aug 30, 2004 4.184 4.190 4.142 4.143 323,197 -0.06(-1.51%)
Aug 27, 2004 4.210 4.214 4.195 4.206 101,961 -0.01(-0.34%)
Aug 26, 2004 4.211 4.234 4.198 4.221 146,208 +0.01(+0.17%)
Aug 25, 2004 4.241 4.241 4.213 4.214 132,741 -0.02(-0.37%)
Aug 24, 2004 4.226 4.256 4.226 4.229 150,055 +0.02(+0.38%)
Aug 23, 2004 4.237 4.258 4.210 4.213 96,189 -0.01(-0.30%)
Aug 20, 2004 4.161 4.226 4.147 4.226 454,015 +0.05(+1.23%)
Aug 19, 2004 4.197 4.230 4.161 4.174 100,037 -0.04(-0.86%)
Aug 18, 2004 4.204 4.247 4.197 4.210 136,589 +0.02(+0.58%)
Aug 17, 2004 4.242 4.277 4.185 4.186 382,834 -0.03(-0.76%)
Aug 16, 2004 4.177 4.268 4.177 4.218 188,531 +0.05(+1.30%)
Aug 13, 2004 4.210 4.255 4.158 4.164 138,513 -0.05(-1.10%)
Aug 12, 2004 4.210 4.210 4.148 4.210 227,007 +0.00(+0.00%)
Aug 11, 2004 4.257 4.269 4.174 4.210 403,996 -0.05(-1.10%)
Aug 10, 2004 4.245 4.281 4.221 4.257 981,134 +0.02(+0.43%)
Aug 09, 2004 4.392 4.393 4.226 4.239 621,385 -0.15(-3.50%)
Aug 06, 2004 4.474 4.474 4.392 4.393 452,091 -0.09(-2.10%)
Aug 05, 2004 4.605 4.652 4.486 4.487 467,481 -0.11(-2.35%)
Aug 04, 2004 4.626 4.642 4.497 4.595 650,242 -0.04(-0.85%)
Aug 03, 2004 4.717 4.722 4.635 4.635 223,160 -0.10(-2.02%)
Aug 02, 2004 4.730 4.746 4.715 4.730 417,463 -0.02(-0.43%)
Jul 30, 2004 4.746 4.764 4.709 4.751 171,217 -0.02(-0.45%)
Jul 29, 2004 4.769 4.772 4.745 4.772 277,026 -0.01(-0.22%)
Jul 28, 2004 4.764 4.802 4.735 4.782 225,083 +0.01(+0.11%)
Jul 27, 2004 4.801 4.808 4.762 4.777 311,654 -0.02(-0.51%)
Jul 26, 2004 4.559 4.807 4.559 4.801 681,022 +0.26(+5.61%)
Jul 23, 2004 4.653 4.653 4.543 4.546 286,645 -0.11(-2.28%)
Jul 22, 2004 4.598 4.652 4.522 4.652 305,883 +0.04(+0.90%)
Jul 21, 2004 4.636 4.639 4.577 4.611 534,814 -0.04(-0.83%)
Jul 20, 2004 4.706 4.709 4.639 4.649 323,197 -0.04(-0.94%)
Jul 19, 2004 4.785 4.785 4.680 4.693 259,712 -0.10(-2.18%)
Jul 16, 2004 4.826 4.847 4.731 4.798 236,626 -0.04(-0.86%)
Jul 15, 2004 4.842 4.857 4.813 4.839 171,217 -0.02(-0.32%)
Jul 14, 2004 4.871 4.886 4.837 4.855 92,342 -0.03(-0.60%)
Jul 13, 2004 4.787 4.889 4.756 4.884 173,141 +0.08(+1.75%)
Jul 12, 2004 4.780 4.800 4.772 4.800 146,208 +0.02(+0.41%)
Jul 09, 2004 4.826 4.827 4.774 4.780 128,894 -0.05(-1.12%)
Jul 08, 2004 4.938 4.964 4.834 4.834 178,912 -0.12(-2.33%)
Jul 07, 2004 4.952 4.991 4.941 4.950 367,444 -0.02(-0.30%)
Jul 06, 2004 4.979 4.981 4.943 4.965 405,920 -0.01(-0.27%)
Jul 02, 2004 5.045 5.045 4.965 4.978 282,797 -0.07(-1.32%)
Jul 01, 2004 4.980 5.076 4.980 5.045 627,156 +0.11(+2.16%)
Jun 30, 2004 4.863 5.029 4.863 4.938 604,071 +0.06(+1.28%)
Jun 29, 2004 4.799 4.910 4.799 4.876 192,379 +0.06(+1.33%)
Jun 28, 2004 4.834 4.857 4.799 4.812 457,862 +0.00(+0.08%)
Jun 25, 2004 4.740 4.808 4.740 4.808 303,959 +0.07(+1.45%)
Jun 24, 2004 4.743 4.782 4.740 4.740 132,741 +0.00(+0.03%)
Jun 23, 2004 4.611 4.738 4.579 4.738 246,245 +0.14(+3.05%)
Jun 22, 2004 4.646 4.649 4.559 4.598 348,206 -0.06(-1.32%)
Jun 21, 2004 4.655 4.670 4.630 4.659 109,656 -0.01(-0.19%)
Jun 18, 2004 4.673 4.727 4.634 4.668 405,920 -0.01(-0.11%)
Jun 17, 2004 4.635 4.678 4.613 4.673 300,111 +0.05(+1.11%)
Jun 16, 2004 4.653 4.676 4.600 4.622 234,702 -0.03(-0.67%)
Jun 15, 2004 4.522 4.660 4.492 4.653 627,156 +0.12(+2.59%)
Jun 14, 2004 4.643 4.644 4.517 4.535 386,682 -0.12(-2.60%)
Jun 10, 2004 4.641 4.673 4.577 4.656 294,340 +0.00(+0.06%)
Jun 09, 2004 4.633 4.677 4.628 4.654 115,427 +0.01(+0.17%)
Jun 08, 2004 4.663 4.663 4.631 4.646 178,912 -0.00(-0.09%)
Jun 07, 2004 4.620 4.651 4.611 4.650 484,795 +0.04(+0.94%)
Jun 04, 2004 4.639 4.639 4.605 4.607 175,065 -0.02(-0.42%)
Jun 03, 2004 4.725 4.739 4.626 4.626 184,684 -0.09(-1.82%)
Jun 02, 2004 4.639 4.712 4.613 4.712 371,292 +0.09(+1.85%)
Jun 01, 2004 4.600 4.626 4.585 4.626 167,370 +0.01(+0.29%)
May 28, 2004 4.582 4.630 4.559 4.613 469,405 +0.02(+0.38%)
May 27, 2004 4.556 4.613 4.553 4.595 211,617 +0.02(+0.45%)
May 26, 2004 4.584 4.585 4.541 4.574 250,093 -0.01(-0.23%)
May 25, 2004 4.528 4.608 4.528 4.585 332,816 +0.06(+1.44%)
May 24, 2004 4.468 4.528 4.460 4.520 529,043 +0.05(+1.16%)
May 21, 2004 4.460 4.494 4.459 4.468 294,340 +0.02(+0.37%)
May 20, 2004 4.465 4.465 4.418 4.451 300,111 -0.01(-0.20%)
May 19, 2004 4.438 4.502 4.438 4.460 1,444,768 +0.02(+0.50%)
May 18, 2004 4.411 4.438 4.411 4.438 153,903 +0.03(+0.61%)
May 17, 2004 4.435 4.435 4.372 4.411 423,234 -0.02(-0.55%)
May 14, 2004 4.418 4.444 4.373 4.435 136,589 +0.00(+0.09%)
May 13, 2004 4.408 4.483 4.392 4.431 130,817 +0.03(+0.76%)
May 12, 2004 4.392 4.405 4.349 4.398 269,331 -0.01(-0.18%)
May 11, 2004 4.377 4.405 4.355 4.405 330,892 +0.03(+0.65%)
May 10, 2004 4.473 4.473 4.356 4.377 900,335 -0.10(-2.16%)
May 07, 2004 4.458 4.489 4.458 4.473 631,004 +0.00(+0.05%)
May 06, 2004 4.445 4.480 4.432 4.471 403,996 +0.01(+0.29%)
May 05, 2004 4.468 4.468 4.447 4.458 98,113 -0.01(-0.21%)
May 04, 2004 4.468 4.496 4.450 4.468 681,022 +0.00(+0.00%)
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.