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 30, 2008 4.636 4.861 4.614 4.673 516,923 +0.04(+0.80%)
Apr 29, 2008 4.781 4.781 4.559 4.636 1,048,448 -0.14(-2.91%)
Apr 28, 2008 4.574 4.834 4.574 4.775 421,887 +0.18(+4.00%)
Apr 25, 2008 4.677 4.770 4.486 4.591 949,949 -0.09(-1.83%)
Apr 24, 2008 4.544 4.730 4.402 4.677 490,086 +0.17(+3.81%)
Apr 23, 2008 4.644 4.644 4.403 4.506 518,885 -0.08(-1.77%)
Apr 22, 2008 4.857 4.874 4.399 4.587 875,903 -0.25(-5.19%)
Apr 21, 2008 4.757 4.873 4.746 4.838 451,706 +0.05(+1.14%)
Apr 18, 2008 4.657 4.834 4.657 4.783 394,377 +0.22(+4.83%)
Apr 17, 2008 4.708 4.713 4.537 4.563 365,520 -0.16(-3.32%)
Apr 16, 2008 4.481 4.720 4.481 4.719 686,063 +0.29(+6.57%)
Apr 15, 2008 4.373 4.436 4.327 4.428 542,509 +0.09(+1.96%)
Apr 14, 2008 4.248 4.415 4.248 4.343 455,073 +0.10(+2.41%)
Apr 11, 2008 4.388 4.484 4.191 4.241 667,556 -0.17(-3.91%)
Apr 10, 2008 4.247 4.535 4.234 4.413 921,496 +0.17(+4.08%)
Apr 09, 2008 4.421 4.433 4.200 4.240 538,662 -0.16(-3.56%)
Apr 08, 2008 4.404 4.519 4.367 4.397 528,081 -0.02(-0.34%)
Apr 07, 2008 4.431 4.455 4.372 4.412 463,634 +0.01(+0.21%)
Apr 04, 2008 4.321 4.447 4.264 4.402 627,156 +0.10(+2.29%)
Apr 03, 2008 4.366 4.459 4.290 4.303 673,327 -0.08(-1.85%)
Apr 02, 2008 4.308 4.468 4.283 4.385 1,306,255 +0.10(+2.39%)
Apr 01, 2008 4.135 4.366 4.135 4.282 1,042,695 +0.07(+1.78%)
Mar 31, 2008 3.990 4.241 3.990 4.207 1,019,610 +0.23(+5.83%)
Mar 28, 2008 4.082 4.096 3.951 3.975 582,909 -0.10(-2.49%)
Mar 27, 2008 4.111 4.128 3.901 4.077 798,374 -0.02(-0.43%)
Mar 26, 2008 3.905 4.105 3.866 4.095 919,573 +0.18(+4.57%)
Mar 25, 2008 3.886 4.000 3.874 3.916 536,738 +0.03(+0.88%)
Mar 24, 2008 3.703 3.944 3.703 3.881 661,746 +0.19(+5.05%)
Mar 21, 2008 3.822 3.882 3.624 3.695 2,052,591 +0.00(+0.00%)
Mar 20, 2008 3.822 3.882 3.624 3.695 2,052,591 -0.04(-1.10%)
Mar 19, 2008 3.776 3.847 3.698 3.736 952,470 -0.04(-1.06%)
Mar 18, 2008 3.829 3.913 3.729 3.776 1,135,038 +0.03(+0.71%)
Mar 17, 2008 3.665 3.809 3.578 3.749 944,005 -0.02(-0.40%)
Mar 14, 2008 3.899 3.899 3.666 3.764 933,135 -0.12(-3.05%)
Mar 13, 2008 3.709 3.935 3.639 3.883 1,152,352 +0.12(+3.09%)
Mar 12, 2008 3.782 3.847 3.747 3.767 1,060,394 -0.04(-1.15%)
Mar 11, 2008 3.722 3.888 3.691 3.810 1,227,861 +0.17(+4.77%)
Mar 10, 2008 3.849 3.904 3.637 3.637 617,537 -0.21(-5.57%)
Mar 07, 2008 3.795 3.880 3.705 3.851 825,018 -0.00(-0.01%)
Mar 06, 2008 4.003 4.022 3.823 3.852 846,469 -0.17(-4.26%)
Mar 05, 2008 4.054 4.080 3.965 4.023 736,812 +0.02(+0.57%)
Mar 04, 2008 4.070 4.136 3.841 4.000 1,242,770 -0.13(-3.26%)
Mar 03, 2008 4.266 4.266 4.035 4.135 1,640,860 -0.08(-1.85%)
Feb 29, 2008 4.546 4.546 4.156 4.213 1,608,291 -0.31(-6.82%)
Feb 28, 2008 4.938 4.984 4.358 4.521 2,518,245 -0.45(-9.12%)
Feb 27, 2008 4.985 5.070 4.951 4.975 836,119 -0.07(-1.45%)
Feb 26, 2008 5.198 5.241 5.022 5.048 1,231,054 -0.19(-3.67%)
Feb 25, 2008 5.032 5.265 4.928 5.241 767,593 +0.19(+3.72%)
Feb 22, 2008 5.142 5.142 4.912 5.053 588,680 -0.09(-1.79%)
Feb 21, 2008 5.198 5.238 5.046 5.145 881,097 -0.04(-0.73%)
Feb 20, 2008 5.095 5.229 5.024 5.182 430,929 +0.08(+1.61%)
Feb 19, 2008 5.131 5.197 5.016 5.100 388,606 -0.03(-0.61%)
Feb 18, 2008 5.219 5.219 5.041 5.132 0 +0.00(+0.00%)
Feb 15, 2008 5.219 5.219 5.041 5.132 225,083 -0.12(-2.24%)
Feb 14, 2008 5.290 5.333 5.105 5.249 694,489 -0.04(-0.78%)
Feb 13, 2008 5.140 5.327 4.938 5.290 537,680 +0.19(+3.73%)
Feb 12, 2008 5.181 5.224 5.043 5.100 398,225 -0.06(-1.25%)
Feb 11, 2008 5.125 5.195 4.973 5.164 240,474 +0.03(+0.62%)
Feb 08, 2008 5.138 5.244 5.008 5.133 378,987 -0.02(-0.48%)
Feb 07, 2008 5.245 5.289 5.034 5.158 919,573 -0.09(-1.67%)
Feb 06, 2008 5.299 5.380 5.199 5.245 400,148 -0.05(-1.02%)
Feb 05, 2008 5.384 5.471 5.250 5.299 663,708 -0.12(-2.18%)
Feb 04, 2008 5.510 5.510 5.332 5.417 646,394 -0.11(-1.94%)
Feb 01, 2008 5.222 5.562 5.184 5.524 719,825 +0.32(+6.21%)
Jan 31, 2008 4.899 5.324 4.824 5.201 754,126 +0.23(+4.53%)
Jan 30, 2008 5.151 5.198 4.976 4.976 517,885 -0.18(-3.52%)
Jan 29, 2008 4.993 5.190 4.993 5.157 865,706 +0.15(+3.09%)
Jan 28, 2008 4.934 5.049 4.832 5.003 403,996 +0.09(+1.74%)
Jan 25, 2008 4.871 4.969 4.813 4.917 754,146 +0.13(+2.63%)
Jan 24, 2008 4.787 4.850 4.656 4.791 582,909 +0.05(+1.00%)
Jan 23, 2008 4.501 4.839 4.455 4.744 1,304,331 +0.13(+2.71%)
Jan 22, 2008 4.288 4.922 4.262 4.618 571,366 +0.14(+3.18%)
Jan 21, 2008 4.468 4.609 4.308 4.476 0 +0.00(+0.00%)
Jan 18, 2008 4.468 4.609 4.308 4.476 438,624 -0.03(-0.77%)
Jan 17, 2008 4.854 4.854 4.504 4.511 543,606 -0.31(-6.43%)
Jan 16, 2008 4.660 4.885 4.614 4.821 463,422 +0.13(+2.72%)
Jan 15, 2008 4.782 4.782 4.621 4.693 205,845 -0.12(-2.53%)
Jan 14, 2008 4.636 4.835 4.636 4.814 323,197 +0.24(+5.32%)
Jan 11, 2008 4.787 4.870 4.559 4.571 480,948 -0.26(-5.45%)
Jan 10, 2008 4.834 4.971 4.768 4.835 717,786 -0.04(-0.86%)
Jan 09, 2008 4.741 4.885 4.559 4.877 592,528 +0.12(+2.54%)
Jan 08, 2008 5.020 5.082 4.745 4.756 604,071 -0.22(-4.43%)
Jan 07, 2008 4.808 5.046 4.756 4.977 694,489 +0.19(+4.08%)
Jan 04, 2008 4.820 4.841 4.683 4.782 711,803 -0.09(-1.76%)
Jan 03, 2008 4.939 5.156 4.867 4.867 621,481 -0.07(-1.43%)
Jan 02, 2008 5.164 5.221 4.932 4.938 567,519 -0.24(-4.70%)
Jan 01, 2008 5.140 5.234 5.049 5.182 0 +0.00(+0.00%)
Dec 31, 2007 5.140 5.234 5.049 5.182 452,091 +0.02(+0.38%)
Dec 28, 2007 5.299 5.299 5.081 5.162 552,128 -0.06(-1.17%)
Dec 27, 2007 5.550 5.561 5.199 5.224 303,959 -0.33(-5.99%)
Dec 26, 2007 5.433 5.661 5.423 5.556 557,900 +0.10(+1.85%)
Dec 24, 2007 5.273 5.467 5.273 5.455 144,284 +0.18(+3.47%)
Dec 21, 2007 5.149 5.314 5.149 5.272 1,121,571 +0.23(+4.49%)
Dec 20, 2007 4.992 5.048 4.926 5.046 484,795 +0.08(+1.57%)
Dec 19, 2007 4.987 5.030 4.879 4.968 571,405 -0.04(-0.76%)
Dec 18, 2007 4.938 5.040 4.684 5.006 594,452 +0.12(+2.53%)
Dec 17, 2007 4.990 5.050 4.881 4.882 869,554 -0.12(-2.31%)
Dec 14, 2007 4.956 5.042 4.904 4.997 765,669 -0.02(-0.37%)
Dec 13, 2007 4.990 5.086 4.979 5.016 550,204 -0.03(-0.64%)
Dec 12, 2007 5.134 5.138 4.964 5.048 705,070 +0.04(+0.89%)
Dec 11, 2007 5.207 5.250 4.987 5.004 1,346,655 -0.18(-3.52%)
Dec 10, 2007 5.156 5.285 5.094 5.186 867,630 +0.02(+0.30%)
Dec 07, 2007 5.267 5.324 5.112 5.171 496,338 -0.10(-1.84%)
Dec 06, 2007 5.116 5.275 4.991 5.267 952,277 +0.15(+2.95%)
Dec 05, 2007 5.142 5.175 4.948 5.116 761,822 +0.07(+1.37%)
Dec 04, 2007 5.171 5.191 5.029 5.047 711,803 -0.18(-3.41%)
Dec 03, 2007 5.354 5.354 5.044 5.226 1,036,635 -0.05(-0.86%)
Nov 30, 2007 5.263 5.344 5.099 5.271 1,031,153 +0.07(+1.40%)
Nov 29, 2007 5.462 5.505 5.079 5.198 1,061,933 -0.26(-4.83%)
Nov 28, 2007 5.198 5.469 5.149 5.462 1,158,123 +0.35(+6.82%)
Nov 27, 2007 5.150 5.150 4.984 5.113 1,017,301 +0.05(+1.05%)
Nov 26, 2007 5.052 5.248 4.978 5.060 1,262,008 +0.04(+0.81%)
Nov 23, 2007 4.955 5.074 4.919 5.020 353,977 +0.11(+2.31%)
Nov 21, 2007 4.841 5.042 4.828 4.906 1,021,534 +0.06(+1.34%)
Nov 20, 2007 4.746 4.863 4.653 4.841 1,175,822 +0.10(+2.21%)
Nov 19, 2007 4.648 4.808 4.600 4.737 1,364,104 +0.03(+0.62%)
Nov 16, 2007 4.917 5.015 4.576 4.708 2,910,699 -0.17(-3.48%)
Nov 15, 2007 5.185 5.208 4.839 4.878 1,554,424 -0.33(-6.35%)
Nov 14, 2007 5.149 5.248 5.112 5.208 679,099 +0.08(+1.60%)
Nov 13, 2007 5.033 5.195 4.918 5.126 1,138,885 +0.09(+1.69%)
Nov 12, 2007 4.913 5.298 4.913 5.041 954,201 +0.13(+2.59%)
Nov 09, 2007 5.172 5.172 4.876 4.914 700,260 -0.33(-6.31%)
Nov 08, 2007 4.999 5.302 4.887 5.245 1,231,227 +0.28(+5.58%)
Nov 07, 2007 5.073 5.139 4.938 4.968 959,972 -0.19(-3.67%)
Nov 06, 2007 5.234 5.291 4.990 5.157 883,021 -0.06(-1.22%)
Nov 05, 2007 5.175 5.243 5.147 5.221 700,260 -0.02(-0.30%)
Nov 02, 2007 5.291 5.322 5.154 5.237 530,966 -0.01(-0.10%)
Nov 01, 2007 5.354 5.391 5.149 5.242 1,061,933 -0.14(-2.65%)
Oct 31, 2007 5.588 5.588 5.318 5.385 569,442 -0.16(-2.91%)
Oct 30, 2007 5.598 5.770 5.461 5.546 1,273,551 -0.05(-0.93%)
Oct 29, 2007 5.278 5.640 5.277 5.598 1,637,148 +0.32(+6.08%)
Oct 26, 2007 5.488 5.510 5.210 5.278 788,755 -0.21(-3.86%)
Oct 25, 2007 5.425 5.490 5.203 5.490 959,972 +0.09(+1.61%)
Oct 24, 2007 5.521 5.551 5.304 5.403 559,823 -0.16(-2.81%)
Oct 23, 2007 5.364 5.590 5.269 5.559 1,044,619 +0.22(+4.04%)
Oct 22, 2007 5.318 5.416 5.235 5.344 756,050 -0.03(-0.58%)
Oct 19, 2007 5.614 5.614 5.316 5.375 821,459 -0.25(-4.44%)
Oct 18, 2007 5.477 5.650 5.398 5.624 656,013 +0.14(+2.48%)
Oct 17, 2007 5.603 5.622 5.356 5.488 923,420 -0.04(-0.72%)
Oct 16, 2007 5.574 5.666 5.407 5.528 640,623 -0.05(-0.83%)
Oct 15, 2007 5.543 5.816 5.458 5.574 1,060,010 +0.05(+0.84%)
Oct 12, 2007 5.450 5.609 5.377 5.528 357,825 +0.03(+0.54%)
Oct 11, 2007 5.571 5.792 5.439 5.499 419,386 -0.07(-1.34%)
Oct 10, 2007 5.542 5.617 5.430 5.573 436,701 +0.04(+0.76%)
Oct 09, 2007 5.383 5.562 5.276 5.531 407,844 +0.15(+2.78%)
Oct 08, 2007 5.475 5.475 5.256 5.382 207,769 -0.09(-1.72%)
Oct 05, 2007 5.309 5.533 5.250 5.476 482,872 +0.23(+4.45%)
Oct 04, 2007 5.329 5.339 5.161 5.242 669,480 -0.09(-1.61%)
Oct 03, 2007 5.588 5.614 5.290 5.328 561,747 -0.30(-5.27%)
Oct 02, 2007 5.678 5.710 5.531 5.624 450,167 -0.04(-0.63%)
Oct 01, 2007 5.338 5.744 5.285 5.660 836,850 +0.28(+5.23%)
Sep 28, 2007 5.560 5.560 5.329 5.379 332,816 -0.20(-3.53%)
Sep 27, 2007 5.490 5.635 5.420 5.576 325,121 +0.11(+1.98%)
Sep 26, 2007 5.536 5.644 5.394 5.468 286,645 -0.03(-0.57%)
Sep 25, 2007 5.505 5.514 5.366 5.499 332,816 -0.05(-0.92%)
Sep 24, 2007 5.790 5.790 5.512 5.550 334,740 -0.22(-3.78%)
Sep 21, 2007 5.705 5.926 5.678 5.768 836,850 +0.13(+2.27%)
Sep 20, 2007 5.675 5.740 5.474 5.640 627,156 -0.03(-0.61%)
Sep 19, 2007 5.210 5.693 5.163 5.675 967,667 +0.53(+10.27%)
Sep 18, 2007 5.109 5.341 4.965 5.146 1,746,804 +0.06(+1.08%)
Sep 17, 2007 5.196 5.224 4.939 5.091 1,640,995 -0.11(-2.11%)
Sep 14, 2007 5.153 5.203 4.644 5.201 634,851 +0.01(+0.11%)
Sep 13, 2007 5.382 5.382 5.110 5.195 731,041 -0.17(-3.18%)
Sep 12, 2007 5.475 5.498 5.284 5.365 750,279 -0.12(-2.17%)
Sep 11, 2007 5.385 5.528 5.263 5.484 904,182 +0.11(+1.98%)
Sep 10, 2007 5.628 5.679 5.266 5.378 1,142,733 -0.23(-4.06%)
Sep 07, 2007 5.615 5.718 5.492 5.606 477,100 -0.12(-2.15%)
Sep 06, 2007 5.776 5.822 5.672 5.729 429,005 -0.05(-0.88%)
Sep 05, 2007 6.004 6.004 5.752 5.780 623,309 -0.27(-4.39%)
Sep 04, 2007 6.134 6.268 5.956 6.045 407,844 -0.11(-1.83%)
Aug 31, 2007 6.184 6.238 6.083 6.158 284,721 +0.07(+1.23%)
Aug 30, 2007 6.014 6.238 5.926 6.083 340,511 -0.01(-0.23%)
Aug 29, 2007 5.993 6.134 5.752 6.097 702,184 +0.15(+2.49%)
Aug 28, 2007 6.459 6.541 5.949 5.949 523,271 -0.54(-8.26%)
Aug 27, 2007 6.686 6.686 6.414 6.485 523,271 -0.20(-2.93%)
Aug 24, 2007 6.400 6.757 6.249 6.681 278,950 +0.27(+4.23%)
Aug 23, 2007 6.614 6.669 6.342 6.410 582,909 -0.20(-3.01%)
Aug 22, 2007 6.369 6.665 6.206 6.609 457,862 +0.32(+5.07%)
Aug 21, 2007 6.101 6.353 6.082 6.290 548,281 +0.01(+0.11%)
Aug 20, 2007 6.557 6.557 6.134 6.283 409,767 -0.12(-1.90%)
Aug 17, 2007 6.400 6.809 6.342 6.405 1,233,151 +0.35(+5.76%)
Aug 16, 2007 5.535 6.083 5.425 6.056 846,469 +0.39(+6.88%)
Aug 15, 2007 5.918 6.053 5.666 5.666 579,061 -0.29(-4.80%)
Aug 14, 2007 6.297 6.297 5.808 5.952 1,038,848 -0.26(-4.18%)
Aug 13, 2007 6.149 6.333 5.915 6.211 1,363,969 +0.21(+3.53%)
Aug 10, 2007 5.468 6.413 5.250 6.000 1,962,269 +0.56(+10.21%)
Aug 09, 2007 5.733 5.782 5.354 5.444 1,625,605 -0.43(-7.29%)
Aug 08, 2007 5.864 5.872 5.460 5.872 1,533,263 +0.06(+0.95%)
Aug 07, 2007 6.278 6.303 5.805 5.817 1,362,045 -0.49(-7.71%)
Aug 06, 2007 6.019 6.303 5.875 6.303 1,592,900 +0.09(+1.42%)
Aug 03, 2007 6.259 6.887 6.195 6.214 1,127,342 -0.67(-9.77%)
Aug 02, 2007 7.087 7.200 6.849 6.887 642,546 -0.17(-2.42%)
Aug 01, 2007 6.830 7.105 6.774 7.058 1,040,772 +0.22(+3.24%)
Jul 31, 2007 6.898 7.012 6.793 6.836 781,060 +0.03(+0.40%)
Jul 30, 2007 6.708 6.898 6.527 6.809 765,669 +0.08(+1.13%)
Jul 27, 2007 6.983 7.056 6.730 6.733 519,424 -0.35(-4.90%)
Jul 26, 2007 7.225 7.279 6.977 7.080 836,850 -0.27(-3.64%)
Jul 25, 2007 7.511 7.643 7.225 7.347 563,671 -0.16(-2.19%)
Jul 24, 2007 7.754 7.754 7.407 7.511 598,299 -0.30(-3.90%)
Jul 23, 2007 7.792 7.923 7.611 7.816 352,054 +0.02(+0.30%)
Jul 20, 2007 8.032 8.032 7.745 7.792 738,736 -0.26(-3.19%)
Jul 19, 2007 8.028 8.132 7.942 8.049 328,968 -0.04(-0.52%)
Jul 18, 2007 7.992 8.148 7.869 8.091 513,652 +0.02(+0.28%)
Jul 17, 2007 8.066 8.200 7.951 8.068 302,035 +0.00(+0.06%)
Jul 16, 2007 8.181 8.181 7.970 8.064 380,911 -0.16(-1.93%)
Jul 13, 2007 8.245 8.266 8.105 8.222 277,026 -0.03(-0.35%)
Jul 12, 2007 8.172 8.275 8.109 8.251 686,794 +0.16(+2.01%)
Jul 11, 2007 8.121 8.242 8.022 8.088 403,996 -0.07(-0.80%)
Jul 10, 2007 8.343 8.403 8.138 8.154 573,290 -0.28(-3.30%)
Jul 09, 2007 8.348 8.438 8.266 8.432 311,654 +0.12(+1.39%)
Jul 06, 2007 8.099 8.388 8.099 8.316 442,472 +0.19(+2.29%)
Jul 05, 2007 8.270 8.278 7.954 8.130 575,214 -0.16(-1.99%)
Jul 03, 2007 8.355 8.380 8.168 8.295 103,884 -0.03(-0.32%)
Jul 02, 2007 8.137 8.365 8.063 8.322 446,320 +0.24(+2.96%)
Jun 29, 2007 8.108 8.277 7.945 8.082 557,900 -0.03(-0.32%)
Jun 28, 2007 8.146 8.230 7.953 8.108 303,959 -0.02(-0.25%)
Jun 27, 2007 8.012 8.204 7.938 8.129 363,596 +0.08(+1.05%)
Jun 26, 2007 8.099 8.150 7.858 8.045 602,147 +0.01(+0.08%)
Jun 25, 2007 8.173 8.247 7.953 8.038 727,193 -0.17(-2.03%)
Jun 22, 2007 8.416 8.416 8.205 8.205 640,623 -0.24(-2.87%)
Jun 21, 2007 8.250 8.453 8.114 8.447 600,223 +0.19(+2.28%)
Jun 20, 2007 8.704 8.704 8.245 8.259 750,279 -0.46(-5.25%)
Jun 19, 2007 8.436 8.763 8.436 8.716 455,938 +0.26(+3.07%)
Jun 18, 2007 8.645 8.645 8.317 8.457 515,576 -0.19(-2.18%)
Jun 15, 2007 8.733 8.733 8.550 8.645 769,517 +0.26(+3.16%)
Jun 14, 2007 8.408 8.527 8.317 8.380 403,996 +0.01(+0.07%)
Jun 13, 2007 8.122 8.404 8.105 8.375 523,271 +0.29(+3.54%)
Jun 12, 2007 8.247 8.247 7.870 8.088 423,234 -0.17(-2.11%)
Jun 11, 2007 8.187 8.326 8.132 8.263 353,977 -0.00(-0.01%)
Jun 08, 2007 8.127 8.294 8.079 8.264 480,948 +0.11(+1.33%)
Jun 07, 2007 8.338 8.385 8.057 8.155 669,480 -0.21(-2.47%)
Jun 06, 2007 8.538 8.538 8.226 8.362 617,537 -0.18(-2.16%)
Jun 05, 2007 8.743 8.751 8.438 8.546 607,918 -0.25(-2.82%)
Jun 04, 2007 8.783 8.830 8.517 8.794 931,115 -0.00(-0.02%)
Jun 01, 2007 8.837 8.929 8.679 8.796 1,479,396 -0.04(-0.46%)
May 31, 2007 8.889 8.961 8.760 8.837 1,192,751 -0.05(-0.58%)
May 30, 2007 8.992 8.992 8.707 8.889 809,916 -0.16(-1.74%)
May 29, 2007 8.941 9.070 8.840 9.046 394,377 +0.14(+1.60%)
May 25, 2007 8.785 8.938 8.773 8.904 405,920 +0.13(+1.44%)
May 24, 2007 8.909 9.060 8.700 8.777 763,745 -0.16(-1.77%)
May 23, 2007 8.777 9.034 8.709 8.936 1,086,943 +0.20(+2.27%)
May 22, 2007 8.593 8.828 8.519 8.738 694,489 +0.18(+2.11%)
May 21, 2007 8.434 8.649 8.386 8.558 257,788 +0.10(+1.17%)
May 18, 2007 8.250 8.623 8.225 8.458 467,481 +0.21(+2.58%)
May 17, 2007 8.252 8.368 8.148 8.246 421,310 -0.02(-0.27%)
May 16, 2007 8.109 8.268 8.024 8.268 340,511 +0.18(+2.22%)
May 15, 2007 8.255 8.462 8.086 8.088 511,728 -0.19(-2.28%)
May 14, 2007 8.210 8.311 8.177 8.277 413,615 +0.05(+0.57%)
May 11, 2007 8.119 8.239 8.074 8.230 461,710 +0.14(+1.79%)
May 10, 2007 8.412 8.412 8.061 8.085 719,498 -0.37(-4.33%)
May 09, 2007 8.234 8.468 8.172 8.451 203,922 +0.22(+2.64%)
May 08, 2007 8.247 8.358 7.983 8.234 517,500 -0.05(-0.55%)
May 07, 2007 8.369 8.380 8.230 8.279 320,503 -0.09(-1.09%)
May 04, 2007 8.377 8.474 8.233 8.370 442,472 +0.03(+0.32%)
May 03, 2007 8.161 8.400 8.161 8.343 515,576 +0.17(+2.12%)
May 02, 2007 8.232 8.366 7.993 8.170 1,252,389 -0.09(-1.14%)
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.