Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

31.51 -0.75 (-2.32%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Oct 01, 2008 4.891 4.919 4.632 4.684 550,770 -0.20(-4.00%)
Sep 30, 2008 4.668 4.879 4.474 4.879 822,484 +0.25(+5.49%)
Sep 29, 2008 4.937 4.950 4.554 4.625 580,722 -0.41(-8.15%)
Sep 26, 2008 4.946 5.066 4.793 5.035 0 +0.02(+0.39%)
Sep 25, 2008 4.939 5.213 4.906 5.016 746,947 +0.08(+1.57%)
Sep 24, 2008 5.193 5.214 4.938 4.938 530,854 -0.26(-4.92%)
Sep 23, 2008 5.112 5.230 5.020 5.194 1,388,463 +0.12(+2.41%)
Sep 22, 2008 5.241 5.406 5.071 5.071 331,617 -0.17(-3.24%)
Sep 19, 2008 5.058 5.379 5.014 5.241 0 +0.32(+6.41%)
Sep 18, 2008 4.764 4.953 4.449 4.925 1,451,078 +0.19(+4.10%)
Sep 17, 2008 4.971 5.051 4.731 4.731 1,073,992 -0.31(-6.20%)
Sep 16, 2008 5.018 5.135 4.814 5.044 1,065,603 -0.01(-0.11%)
Sep 15, 2008 5.056 5.162 5.012 5.050 645,623 -0.19(-3.68%)
Sep 12, 2008 5.267 5.385 5.172 5.243 1,036,484 -0.03(-0.48%)
Sep 11, 2008 5.341 5.343 5.101 5.268 1,370,155 -0.14(-2.55%)
Sep 10, 2008 5.457 5.562 5.280 5.406 998,609 -0.03(-0.59%)
Sep 09, 2008 5.646 5.912 5.438 5.438 786,895 -0.21(-3.69%)
Sep 08, 2008 5.523 5.739 5.459 5.646 1,032,784 +0.17(+3.09%)
Sep 05, 2008 5.575 5.577 5.247 5.477 0 -0.19(-3.28%)
Sep 04, 2008 6.091 6.091 5.644 5.663 768,161 -0.47(-7.68%)
Sep 03, 2008 6.175 6.186 5.982 6.134 465,507 -0.05(-0.88%)
Sep 02, 2008 6.323 6.401 5.960 6.189 952,946 +0.12(+2.01%)
Aug 29, 2008 6.233 6.233 6.023 6.067 0 -0.17(-2.67%)
Aug 28, 2008 6.096 6.265 5.930 6.233 902,574 +0.16(+2.64%)
Aug 27, 2008 5.883 6.088 5.845 6.073 1,108,806 +0.18(+3.04%)
Aug 26, 2008 5.801 5.979 5.670 5.894 831,125 +0.12(+2.00%)
Aug 25, 2008 5.936 5.987 5.766 5.778 755,006 -0.23(-3.83%)
Aug 22, 2008 5.916 6.045 5.760 6.008 0 +0.12(+1.97%)
Aug 21, 2008 5.812 5.962 5.761 5.892 484,183 +0.03(+0.55%)
Aug 20, 2008 5.846 5.940 5.751 5.860 306,102 +0.03(+0.56%)
Aug 19, 2008 6.031 6.031 5.781 5.828 305,656 -0.20(-3.37%)
Aug 18, 2008 6.091 6.091 5.857 6.031 288,297 -0.01(-0.11%)
Aug 15, 2008 6.077 6.478 5.817 6.038 0 +0.10(+1.71%)
Aug 14, 2008 5.593 5.987 5.593 5.936 364,455 +0.34(+6.03%)
Aug 13, 2008 5.658 5.708 5.505 5.598 602,459 -0.01(-0.27%)
Aug 12, 2008 5.780 5.805 5.527 5.613 537,422 -0.17(-2.88%)
Aug 11, 2008 5.162 5.808 5.162 5.780 641,961 +0.40(+7.52%)
Aug 08, 2008 5.158 5.409 4.855 5.376 1,708,340 -0.02(-0.39%)
Aug 07, 2008 5.471 5.520 5.339 5.397 437,803 -0.12(-2.10%)
Aug 06, 2008 5.417 5.568 5.349 5.513 531,474 +0.10(+1.76%)
Aug 05, 2008 5.228 5.429 5.196 5.417 504,119 +0.23(+4.52%)
Aug 04, 2008 5.149 5.307 4.989 5.183 515,336 +0.03(+0.66%)
Aug 01, 2008 5.255 5.319 5.100 5.149 562,278 -0.06(-1.24%)
Jul 31, 2008 5.335 5.425 5.198 5.213 385,979 -0.12(-2.27%)
Jul 30, 2008 5.262 5.418 5.190 5.335 648,897 +0.10(+1.96%)
Jul 29, 2008 5.232 5.258 5.149 5.232 668,213 +0.06(+1.19%)
Jul 28, 2008 5.087 5.194 4.975 5.170 878,454 +0.03(+0.49%)
Jul 25, 2008 4.929 5.148 4.864 5.145 557,473 +0.29(+5.91%)
Jul 24, 2008 5.049 5.101 4.803 4.858 589,905 -0.19(-3.78%)
Jul 23, 2008 4.865 5.174 4.865 5.049 738,442 +0.27(+5.71%)
Jul 22, 2008 4.376 4.838 4.351 4.777 975,264 +0.42(+9.57%)
Jul 21, 2008 4.302 4.361 4.239 4.360 365,172 +0.10(+2.29%)
Jul 18, 2008 4.201 4.278 4.132 4.262 925,881 +0.06(+1.45%)
Jul 17, 2008 4.387 4.396 4.129 4.201 1,408,611 -0.24(-5.48%)
Jul 16, 2008 4.250 4.445 4.250 4.445 397,157 +0.21(+5.00%)
Jul 15, 2008 4.207 4.274 4.079 4.233 689,698 +0.00(+0.06%)
Jul 14, 2008 4.142 4.239 4.142 4.231 760,140 +0.11(+2.63%)
Jul 11, 2008 3.956 4.232 3.869 4.122 478,526 +0.16(+4.13%)
Jul 10, 2008 4.081 4.081 3.794 3.958 707,754 -0.01(-0.21%)
Jul 09, 2008 4.082 4.226 3.948 3.967 456,576 -0.10(-2.50%)
Jul 08, 2008 3.933 4.070 3.907 4.068 981,483 +0.13(+3.41%)
Jul 07, 2008 3.882 4.021 3.817 3.934 996,517 +0.07(+1.75%)
Jul 04, 2008 3.848 3.923 3.635 3.867 557,183 +0.00(+0.00%)
Jul 03, 2008 3.848 3.923 3.635 3.867 557,183 +0.08(+2.17%)
Jul 02, 2008 3.872 3.893 3.694 3.785 1,294,153 -0.11(-2.71%)
Jul 01, 2008 3.838 3.922 3.777 3.890 573,185 +0.05(+1.36%)
Jun 30, 2008 3.910 3.910 3.833 3.838 708,994 -0.06(-1.47%)
Jun 27, 2008 4.039 4.099 3.872 3.895 1,267,378 -0.13(-3.26%)
Jun 26, 2008 4.080 4.243 3.947 4.026 691,577 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.971 4.124 645,487 -0.01(-0.27%)
Jun 24, 2008 4.152 4.178 4.104 4.136 741,076 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.117 4.152 563,712 -0.06(-1.36%)
Jun 20, 2008 4.254 4.270 4.046 4.209 800,534 -0.08(-1.85%)
Jun 19, 2008 4.297 4.353 4.159 4.288 571,577 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.286 4.299 516,711 -0.15(-3.35%)
Jun 17, 2008 4.429 4.514 4.389 4.448 522,911 +0.03(+0.62%)
Jun 16, 2008 4.372 4.491 4.372 4.421 625,571 +0.05(+1.11%)
Jun 13, 2008 4.297 4.419 4.270 4.372 770,331 +0.12(+2.77%)
Jun 12, 2008 4.145 4.276 4.145 4.255 749,136 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.119 4.138 420,231 -0.13(-3.04%)
Jun 10, 2008 4.154 4.304 4.110 4.267 461,090 +0.07(+1.76%)
Jun 09, 2008 4.227 4.259 4.114 4.193 528,897 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.209 4.228 491,448 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.478 4.527 843,563 +0.04(+0.93%)
Jun 04, 2008 4.491 4.550 4.293 4.485 487,825 -0.00(-0.01%)
Jun 03, 2008 4.509 4.558 4.295 4.486 564,545 -0.01(-0.21%)
Jun 02, 2008 4.504 4.536 4.448 4.495 1,088,095 +0.01(+0.25%)
May 30, 2008 4.454 4.575 4.425 4.483 843,311 +0.05(+1.05%)
May 29, 2008 4.412 4.513 4.405 4.437 1,022,380 -0.01(-0.28%)
May 28, 2008 4.362 4.456 4.326 4.449 601,141 +0.11(+2.61%)
May 27, 2008 4.231 4.352 4.187 4.336 1,937,509 +0.11(+2.65%)
May 26, 2008 4.142 4.253 4.142 4.224 0 +0.00(+0.00%)
May 23, 2008 4.142 4.253 4.142 4.224 1,739,744 +0.07(+1.69%)
May 22, 2008 4.181 4.257 4.129 4.154 2,249,927 -0.05(-1.13%)
May 21, 2008 4.290 4.314 4.167 4.202 1,050,821 -0.06(-1.42%)
May 20, 2008 4.321 4.344 4.190 4.262 518,416 -0.06(-1.43%)
May 19, 2008 4.329 4.406 4.295 4.324 773,663 -0.02(-0.51%)
May 16, 2008 4.388 4.388 4.193 4.346 661,877 +0.00(+0.01%)
May 15, 2008 4.336 4.362 4.291 4.346 561,212 -0.01(-0.18%)
May 14, 2008 4.336 4.392 4.290 4.353 815,587 +0.00(+0.09%)
May 13, 2008 4.202 4.349 4.160 4.349 502,937 +0.14(+3.22%)
May 12, 2008 4.224 4.226 4.132 4.213 1,009,904 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.181 4.207 191,294 -0.13(-3.08%)
May 08, 2008 4.340 4.378 4.197 4.340 1,017,769 +0.04(+0.82%)
May 07, 2008 4.394 4.431 4.245 4.305 633,205 -0.10(-2.30%)
May 06, 2008 4.550 4.550 4.334 4.407 883,046 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.431 4.580 908,212 -0.17(-3.55%)
May 02, 2008 4.841 4.934 4.702 4.749 706,282 -0.05(-0.98%)
May 01, 2008 4.603 4.841 4.439 4.796 813,437 +0.16(+3.35%)
Apr 30, 2008 4.604 4.827 4.582 4.640 520,567 +0.04(+0.80%)
Apr 29, 2008 4.747 4.747 4.527 4.604 1,055,839 -0.14(-2.91%)
Apr 28, 2008 4.542 4.800 4.542 4.742 424,861 +0.18(+4.00%)
Apr 25, 2008 4.644 4.737 4.455 4.559 956,646 -0.09(-1.83%)
Apr 24, 2008 4.512 4.697 4.371 4.644 493,541 +0.17(+3.81%)
Apr 23, 2008 4.612 4.612 4.372 4.474 522,543 -0.08(-1.77%)
Apr 22, 2008 4.823 4.840 4.368 4.555 882,077 -0.25(-5.19%)
Apr 21, 2008 4.723 4.839 4.713 4.804 454,890 +0.05(+1.14%)
Apr 18, 2008 4.624 4.800 4.624 4.750 397,157 +0.22(+4.83%)
Apr 17, 2008 4.675 4.680 4.506 4.531 368,097 -0.16(-3.32%)
Apr 16, 2008 4.449 4.687 4.449 4.686 690,899 +0.29(+6.57%)
Apr 15, 2008 4.342 4.404 4.297 4.397 546,334 +0.08(+1.96%)
Apr 14, 2008 4.218 4.384 4.218 4.313 458,281 +0.10(+2.41%)
Apr 11, 2008 4.357 4.452 4.162 4.211 672,262 -0.17(-3.91%)
Apr 10, 2008 4.218 4.504 4.205 4.382 927,992 +0.17(+4.08%)
Apr 09, 2008 4.391 4.402 4.170 4.210 542,459 -0.16(-3.56%)
Apr 08, 2008 4.373 4.487 4.336 4.366 531,803 -0.01(-0.34%)
Apr 07, 2008 4.400 4.424 4.341 4.381 466,902 +0.01(+0.21%)
Apr 04, 2008 4.290 4.416 4.235 4.371 631,577 +0.10(+2.29%)
Apr 03, 2008 4.336 4.428 4.260 4.273 678,074 -0.08(-1.85%)
Apr 02, 2008 4.278 4.437 4.253 4.354 1,315,463 +0.10(+2.39%)
Apr 01, 2008 4.106 4.336 4.106 4.252 1,050,046 +0.07(+1.78%)
Mar 31, 2008 3.962 4.211 3.962 4.178 1,026,798 +0.23(+5.83%)
Mar 28, 2008 4.053 4.067 3.923 3.948 587,018 -0.10(-2.49%)
Mar 27, 2008 4.082 4.099 3.874 4.048 804,002 -0.02(-0.43%)
Mar 26, 2008 3.877 4.076 3.839 4.066 926,055 +0.18(+4.57%)
Mar 25, 2008 3.858 3.972 3.846 3.888 540,522 +0.03(+0.88%)
Mar 24, 2008 3.677 3.917 3.677 3.854 666,411 +0.19(+5.05%)
Mar 21, 2008 3.795 3.855 3.599 3.669 2,067,060 +0.00(+0.00%)
Mar 20, 2008 3.795 3.855 3.599 3.669 2,067,060 -0.04(-1.10%)
Mar 19, 2008 3.749 3.820 3.673 3.710 959,184 -0.04(-1.06%)
Mar 18, 2008 3.802 3.886 3.702 3.749 1,143,039 +0.03(+0.71%)
Mar 17, 2008 3.639 3.782 3.553 3.723 950,660 -0.01(-0.40%)
Mar 14, 2008 3.871 3.871 3.641 3.738 939,713 -0.12(-3.05%)
Mar 13, 2008 3.683 3.907 3.613 3.856 1,160,475 +0.12(+3.09%)
Mar 12, 2008 3.756 3.820 3.721 3.740 1,067,869 -0.04(-1.15%)
Mar 11, 2008 3.696 3.861 3.665 3.784 1,236,516 +0.17(+4.77%)
Mar 10, 2008 3.822 3.876 3.611 3.611 621,890 -0.21(-5.57%)
Mar 07, 2008 3.768 3.853 3.679 3.824 830,834 -0.00(-0.01%)
Mar 06, 2008 3.974 3.994 3.796 3.825 852,436 -0.17(-4.26%)
Mar 05, 2008 4.026 4.051 3.937 3.995 742,006 +0.02(+0.57%)
Mar 04, 2008 4.042 4.107 3.814 3.972 1,251,531 -0.13(-3.26%)
Mar 03, 2008 4.236 4.236 4.007 4.106 1,652,428 -0.08(-1.85%)
Feb 29, 2008 4.514 4.514 4.127 4.184 1,619,628 -0.31(-6.82%)
Feb 28, 2008 4.904 4.949 4.327 4.490 2,535,997 -0.45(-9.12%)
Feb 27, 2008 4.950 5.034 4.916 4.940 842,013 -0.07(-1.45%)
Feb 26, 2008 5.162 5.204 4.987 5.013 1,239,732 -0.19(-3.67%)
Feb 25, 2008 4.997 5.228 4.894 5.204 773,004 +0.19(+3.72%)
Feb 22, 2008 5.106 5.106 4.878 5.017 592,830 -0.09(-1.79%)
Feb 21, 2008 5.162 5.201 5.011 5.109 887,308 -0.04(-0.73%)
Feb 20, 2008 5.059 5.193 4.989 5.146 433,967 +0.08(+1.61%)
Feb 19, 2008 5.095 5.160 4.981 5.065 391,345 -0.03(-0.61%)
Feb 18, 2008 5.182 5.182 5.006 5.096 0 +0.00(+0.00%)
Feb 15, 2008 5.182 5.182 5.006 5.096 226,670 -0.12(-2.24%)
Feb 14, 2008 5.253 5.295 5.069 5.212 699,385 -0.04(-0.78%)
Feb 13, 2008 5.104 5.290 4.904 5.253 541,471 +0.19(+3.73%)
Feb 12, 2008 5.145 5.187 5.007 5.064 401,032 -0.06(-1.25%)
Feb 11, 2008 5.089 5.159 4.938 5.128 242,169 +0.03(+0.62%)
Feb 08, 2008 5.102 5.207 4.973 5.097 381,658 -0.02(-0.48%)
Feb 07, 2008 5.208 5.252 4.999 5.121 926,055 -0.09(-1.66%)
Feb 06, 2008 5.262 5.342 5.163 5.208 402,969 -0.05(-1.02%)
Feb 05, 2008 5.346 5.433 5.213 5.262 668,387 -0.12(-2.18%)
Feb 04, 2008 5.471 5.471 5.294 5.379 650,951 -0.11(-1.94%)
Feb 01, 2008 5.185 5.523 5.148 5.485 724,900 +0.32(+6.21%)
Jan 31, 2008 4.865 5.287 4.791 5.165 759,443 +0.22(+4.53%)
Jan 30, 2008 5.115 5.162 4.941 4.941 521,535 -0.18(-3.52%)
Jan 29, 2008 4.958 5.154 4.958 5.121 871,809 +0.15(+3.09%)
Jan 28, 2008 4.899 5.014 4.798 4.968 406,844 +0.09(+1.74%)
Jan 25, 2008 4.837 4.935 4.780 4.882 759,462 +0.12(+2.63%)
Jan 24, 2008 4.754 4.816 4.624 4.758 587,018 +0.05(+1.00%)
Jan 23, 2008 4.470 4.805 4.424 4.711 1,313,526 +0.12(+2.71%)
Jan 22, 2008 4.258 4.888 4.233 4.586 575,394 +0.14(+3.18%)
Jan 21, 2008 4.436 4.576 4.278 4.445 0 +0.00(+0.00%)
Jan 18, 2008 4.436 4.576 4.278 4.445 441,716 -0.03(-0.77%)
Jan 17, 2008 4.820 4.820 4.473 4.479 547,438 -0.31(-6.43%)
Jan 16, 2008 4.627 4.850 4.582 4.787 466,689 +0.13(+2.72%)
Jan 15, 2008 4.749 4.749 4.589 4.660 207,296 -0.12(-2.53%)
Jan 14, 2008 4.603 4.801 4.603 4.781 325,475 +0.24(+5.32%)
Jan 11, 2008 4.753 4.835 4.527 4.539 484,338 -0.26(-5.45%)
Jan 10, 2008 4.800 4.937 4.734 4.801 722,846 -0.04(-0.86%)
Jan 09, 2008 4.707 4.851 4.527 4.843 596,705 +0.12(+2.54%)
Jan 08, 2008 4.985 5.046 4.712 4.723 608,329 -0.22(-4.43%)
Jan 07, 2008 4.775 5.011 4.722 4.942 699,385 +0.19(+4.08%)
Jan 04, 2008 4.786 4.807 4.650 4.748 716,821 -0.09(-1.76%)
Jan 03, 2008 4.904 5.120 4.833 4.833 625,862 -0.07(-1.43%)
Jan 02, 2008 5.128 5.184 4.897 4.904 571,519 -0.24(-4.70%)
Jan 01, 2008 5.104 5.197 5.014 5.146 0 +0.00(+0.00%)
Dec 31, 2007 5.104 5.197 5.014 5.146 455,278 +0.02(+0.38%)
Dec 28, 2007 5.262 5.262 5.046 5.126 556,020 -0.06(-1.17%)
Dec 27, 2007 5.511 5.522 5.163 5.187 306,102 -0.33(-5.99%)
Dec 26, 2007 5.395 5.621 5.385 5.517 561,832 +0.10(+1.85%)
Dec 24, 2007 5.236 5.429 5.236 5.417 145,301 +0.18(+3.47%)
Dec 21, 2007 5.113 5.277 5.113 5.235 1,129,477 +0.23(+4.49%)
Dec 20, 2007 4.957 5.013 4.891 5.010 488,213 +0.08(+1.57%)
Dec 19, 2007 4.952 4.995 4.845 4.933 575,433 -0.04(-0.76%)
Dec 18, 2007 4.904 5.004 4.652 4.971 598,642 +0.12(+2.53%)
Dec 17, 2007 4.955 5.015 4.847 4.848 875,684 -0.11(-2.31%)
Dec 14, 2007 4.921 5.006 4.870 4.962 771,067 -0.02(-0.37%)
Dec 13, 2007 4.955 5.050 4.944 4.981 554,083 -0.03(-0.64%)
Dec 12, 2007 5.098 5.102 4.929 5.013 710,040 +0.04(+0.89%)
Dec 11, 2007 5.170 5.213 4.952 4.969 1,356,148 -0.18(-3.52%)
Dec 10, 2007 5.120 5.248 5.058 5.150 873,747 +0.02(+0.30%)
Dec 07, 2007 5.230 5.287 5.076 5.134 499,837 -0.10(-1.84%)
Dec 06, 2007 5.081 5.238 4.956 5.230 958,990 +0.15(+2.95%)
Dec 05, 2007 5.106 5.139 4.913 5.081 767,192 +0.07(+1.37%)
Dec 04, 2007 5.134 5.154 4.994 5.012 716,821 -0.18(-3.41%)
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.