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

Nacco Industries (NY: NC )

32.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 5.451 5.484 5.405 5.440 273,167 -0.02(-0.43%)
Dec 30, 2004 5.497 5.523 5.464 5.464 36,809 -0.01(-0.24%)
Dec 29, 2004 5.510 5.529 5.472 5.477 79,431 -0.02(-0.39%)
Dec 28, 2004 5.420 5.519 5.418 5.498 98,805 +0.07(+1.25%)
Dec 27, 2004 5.472 5.472 5.408 5.431 42,621 -0.05(-0.98%)
Dec 23, 2004 5.478 5.502 5.478 5.484 75,556 +0.02(+0.33%)
Dec 22, 2004 5.515 5.520 5.416 5.466 199,547 -0.07(-1.21%)
Dec 21, 2004 5.453 5.576 5.446 5.533 433,967 +0.09(+1.71%)
Dec 20, 2004 5.427 5.522 5.397 5.440 288,665 +0.02(+0.38%)
Dec 17, 2004 5.469 5.523 5.420 5.420 371,972 -0.06(-1.11%)
Dec 16, 2004 5.515 5.517 5.446 5.481 193,735 -0.02(-0.30%)
Dec 15, 2004 5.510 5.521 5.458 5.497 548,271 +0.00(+0.00%)
Dec 14, 2004 5.504 5.549 5.447 5.497 251,856 +0.00(+0.05%)
Dec 13, 2004 5.425 5.520 5.422 5.495 433,967 +0.05(+0.95%)
Dec 10, 2004 5.508 5.519 5.409 5.443 540,522 -0.08(-1.37%)
Dec 09, 2004 5.551 5.572 5.518 5.518 356,473 -0.02(-0.36%)
Dec 08, 2004 5.513 5.619 5.513 5.538 457,215 +0.02(+0.28%)
Dec 07, 2004 5.692 5.704 5.523 5.523 156,925 -0.17(-2.97%)
Dec 06, 2004 5.714 5.724 5.681 5.692 106,554 -0.02(-0.39%)
Dec 03, 2004 5.752 5.768 5.713 5.714 158,863 -0.03(-0.46%)
Dec 02, 2004 5.781 5.781 5.652 5.740 290,603 -0.03(-0.44%)
Dec 01, 2004 5.678 5.834 5.675 5.766 443,654 +0.11(+2.02%)
Nov 30, 2004 5.670 5.735 5.651 5.652 304,164 -0.03(-0.55%)
Nov 29, 2004 5.606 5.698 5.606 5.682 474,651 +0.08(+1.35%)
Nov 26, 2004 5.588 5.617 5.580 5.607 36,809 +0.04(+0.81%)
Nov 24, 2004 5.497 5.569 5.497 5.562 294,477 +0.10(+1.78%)
Nov 23, 2004 5.213 5.496 5.213 5.465 887,308 +0.28(+5.34%)
Nov 22, 2004 5.154 5.213 5.152 5.187 352,598 +0.03(+0.65%)
Nov 19, 2004 5.167 5.171 5.089 5.154 215,046 -0.03(-0.52%)
Nov 18, 2004 5.251 5.252 5.177 5.181 329,350 -0.09(-1.69%)
Nov 17, 2004 5.324 5.350 5.270 5.270 259,605 -0.04(-0.83%)
Nov 16, 2004 5.206 5.328 5.206 5.314 271,229 +0.10(+1.83%)
Nov 15, 2004 5.296 5.296 5.203 5.218 187,923 -0.10(-1.83%)
Nov 12, 2004 5.317 5.317 5.297 5.316 238,294 +0.02(+0.37%)
Nov 11, 2004 5.162 5.318 5.162 5.296 422,343 +0.13(+2.61%)
Nov 10, 2004 5.149 5.170 5.125 5.161 393,283 +0.00(+0.02%)
Nov 09, 2004 5.182 5.221 5.154 5.160 732,320 -0.01(-0.28%)
Nov 08, 2004 5.265 5.265 5.148 5.175 464,965 -0.12(-2.20%)
Nov 05, 2004 5.265 5.406 5.253 5.291 864,060 +0.05(+0.99%)
Nov 04, 2004 5.058 5.249 5.058 5.239 437,842 +0.21(+4.10%)
Nov 03, 2004 4.866 5.033 4.839 5.033 342,911 +0.18(+3.69%)
Nov 02, 2004 4.826 4.854 4.779 4.854 333,225 +0.01(+0.22%)
Nov 01, 2004 4.811 4.843 4.749 4.843 395,220 +0.02(+0.39%)
Oct 29, 2004 4.798 4.861 4.798 4.824 131,740 +0.05(+1.04%)
Oct 28, 2004 4.787 4.878 4.775 4.775 226,670 -0.02(-0.52%)
Oct 27, 2004 4.774 4.800 4.695 4.799 375,846 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.697 4.772 321,600 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.607 4.698 114,303 +0.06(+1.26%)
Oct 22, 2004 4.687 4.710 4.609 4.639 410,719 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.672 269,292 +0.02(+0.52%)
Oct 20, 2004 4.594 4.661 4.594 4.648 83,306 +0.03(+0.59%)
Oct 19, 2004 4.699 4.705 4.620 4.620 112,366 -0.08(-1.67%)
Oct 18, 2004 4.680 4.772 4.660 4.699 222,795 +0.01(+0.32%)
Oct 15, 2004 4.589 4.697 4.589 4.684 83,306 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.543 4.589 123,990 -0.06(-1.22%)
Oct 13, 2004 4.764 4.764 4.623 4.646 856,310 -0.11(-2.22%)
Oct 12, 2004 4.749 4.767 4.723 4.751 207,296 -0.00(-0.05%)
Oct 11, 2004 4.744 4.772 4.736 4.753 195,672 -0.00(-0.05%)
Oct 08, 2004 4.784 4.784 4.718 4.756 199,547 -0.03(-0.63%)
Oct 07, 2004 4.761 4.812 4.751 4.786 581,206 +0.04(+0.80%)
Oct 06, 2004 4.736 4.748 4.698 4.748 304,164 +0.03(+0.57%)
Oct 05, 2004 4.669 4.721 4.646 4.721 389,408 +0.07(+1.51%)
Oct 04, 2004 4.615 4.656 4.542 4.651 288,665 +0.04(+0.78%)
Oct 01, 2004 4.447 4.640 4.447 4.615 300,290 +0.17(+3.77%)
Sep 30, 2004 4.447 4.484 4.387 4.447 180,173 +0.01(+0.33%)
Sep 29, 2004 4.310 4.458 4.295 4.432 242,169 +0.11(+2.53%)
Sep 28, 2004 4.215 4.323 4.204 4.323 123,990 +0.11(+2.57%)
Sep 27, 2004 4.256 4.256 4.202 4.215 207,296 -0.05(-1.07%)
Sep 24, 2004 4.255 4.284 4.251 4.260 116,241 +0.01(+0.22%)
Sep 23, 2004 4.264 4.264 4.249 4.251 71,682 -0.01(-0.12%)
Sep 22, 2004 4.295 4.295 4.238 4.256 383,596 -0.05(-1.09%)
Sep 21, 2004 4.238 4.304 4.232 4.303 153,051 +0.06(+1.41%)
Sep 20, 2004 4.189 4.247 4.163 4.243 158,863 +0.06(+1.53%)
Sep 17, 2004 4.155 4.179 4.145 4.179 377,784 +0.05(+1.15%)
Sep 16, 2004 4.087 4.147 4.087 4.131 85,243 +0.06(+1.38%)
Sep 15, 2004 4.052 4.075 4.000 4.075 125,928 +0.04(+1.02%)
Sep 14, 2004 4.078 4.091 4.011 4.034 118,178 -0.06(-1.41%)
Sep 13, 2004 4.116 4.117 4.092 4.092 40,684 -0.01(-0.25%)
Sep 10, 2004 4.117 4.124 4.089 4.102 149,176 -0.02(-0.41%)
Sep 09, 2004 4.140 4.142 4.119 4.119 265,417 -0.02(-0.50%)
Sep 08, 2004 4.155 4.168 4.137 4.140 321,600 -0.02(-0.41%)
Sep 07, 2004 4.168 4.175 4.157 4.157 201,484 +0.00(+0.05%)
Sep 03, 2004 4.182 4.227 4.147 4.155 91,055 -0.04(-0.94%)
Sep 02, 2004 4.119 4.207 4.119 4.194 168,549 +0.06(+1.55%)
Sep 01, 2004 4.080 4.168 4.080 4.130 153,051 +0.04(+0.95%)
Aug 31, 2004 4.110 4.122 4.080 4.091 154,988 -0.02(-0.55%)
Aug 30, 2004 4.155 4.160 4.113 4.114 325,475 -0.06(-1.51%)
Aug 27, 2004 4.181 4.185 4.165 4.177 102,679 -0.01(-0.34%)
Aug 26, 2004 4.181 4.204 4.169 4.191 147,238 +0.01(+0.17%)
Aug 25, 2004 4.211 4.211 4.184 4.184 133,677 -0.02(-0.37%)
Aug 24, 2004 4.196 4.226 4.196 4.200 151,113 +0.02(+0.38%)
Aug 23, 2004 4.208 4.228 4.181 4.184 96,867 -0.01(-0.30%)
Aug 20, 2004 4.132 4.196 4.118 4.196 457,215 +0.05(+1.23%)
Aug 19, 2004 4.168 4.200 4.132 4.145 100,742 -0.04(-0.86%)
Aug 18, 2004 4.175 4.217 4.168 4.181 137,552 +0.02(+0.58%)
Aug 17, 2004 4.212 4.248 4.156 4.157 385,533 -0.03(-0.76%)
Aug 16, 2004 4.148 4.238 4.148 4.189 189,860 +0.05(+1.30%)
Aug 13, 2004 4.181 4.225 4.129 4.135 139,489 -0.05(-1.10%)
Aug 12, 2004 4.181 4.181 4.119 4.181 228,607 +0.00(+0.00%)
Aug 11, 2004 4.227 4.239 4.145 4.181 406,844 -0.05(-1.10%)
Aug 10, 2004 4.216 4.251 4.191 4.227 988,050 +0.02(+0.43%)
Aug 09, 2004 4.362 4.362 4.196 4.209 625,765 -0.15(-3.50%)
Aug 06, 2004 4.443 4.443 4.361 4.362 455,278 -0.09(-2.10%)
Aug 05, 2004 4.573 4.620 4.455 4.456 470,777 -0.11(-2.35%)
Aug 04, 2004 4.594 4.609 4.465 4.563 654,825 -0.04(-0.85%)
Aug 03, 2004 4.684 4.689 4.602 4.602 224,733 -0.09(-2.02%)
Aug 02, 2004 4.697 4.713 4.682 4.697 420,405 -0.02(-0.43%)
Jul 30, 2004 4.713 4.731 4.676 4.717 172,424 -0.02(-0.45%)
Jul 29, 2004 4.736 4.738 4.712 4.738 278,979 -0.01(-0.22%)
Jul 28, 2004 4.731 4.768 4.702 4.749 226,670 +0.01(+0.11%)
Jul 27, 2004 4.768 4.775 4.729 4.744 313,851 -0.02(-0.51%)
Jul 26, 2004 4.527 4.773 4.527 4.768 685,823 +0.25(+5.61%)
Jul 23, 2004 4.620 4.620 4.511 4.514 288,665 -0.11(-2.28%)
Jul 22, 2004 4.566 4.620 4.491 4.620 308,039 +0.04(+0.90%)
Jul 21, 2004 4.604 4.606 4.545 4.578 538,584 -0.04(-0.83%)
Jul 20, 2004 4.673 4.676 4.607 4.617 325,475 -0.04(-0.94%)
Jul 19, 2004 4.751 4.751 4.647 4.660 261,542 -0.10(-2.18%)
Jul 16, 2004 4.793 4.813 4.698 4.764 238,294 -0.04(-0.86%)
Jul 15, 2004 4.808 4.823 4.780 4.806 172,424 -0.02(-0.32%)
Jul 14, 2004 4.837 4.852 4.803 4.821 92,993 -0.03(-0.60%)
Jul 13, 2004 4.753 4.855 4.723 4.850 174,361 +0.08(+1.75%)
Jul 12, 2004 4.747 4.767 4.739 4.766 147,238 +0.02(+0.41%)
Jul 09, 2004 4.793 4.793 4.741 4.747 129,802 -0.05(-1.12%)
Jul 08, 2004 4.904 4.929 4.800 4.800 180,173 -0.11(-2.33%)
Jul 07, 2004 4.917 4.956 4.906 4.915 370,034 -0.01(-0.30%)
Jul 06, 2004 4.944 4.946 4.909 4.930 408,781 -0.01(-0.27%)
Jul 02, 2004 5.010 5.010 4.930 4.943 284,791 -0.07(-1.32%)
Jul 01, 2004 4.945 5.041 4.945 5.009 631,577 +0.11(+2.16%)
Jun 30, 2004 4.829 4.994 4.829 4.904 608,329 +0.06(+1.28%)
Jun 29, 2004 4.765 4.875 4.765 4.842 193,735 +0.06(+1.33%)
Jun 28, 2004 4.800 4.823 4.765 4.778 461,090 +0.00(+0.08%)
Jun 25, 2004 4.707 4.775 4.707 4.775 306,102 +0.07(+1.45%)
Jun 24, 2004 4.710 4.748 4.706 4.706 133,677 +0.00(+0.03%)
Jun 23, 2004 4.578 4.705 4.547 4.705 247,981 +0.14(+3.05%)
Jun 22, 2004 4.614 4.616 4.527 4.566 350,661 -0.06(-1.32%)
Jun 21, 2004 4.622 4.638 4.598 4.626 110,429 -0.01(-0.19%)
Jun 18, 2004 4.640 4.694 4.602 4.635 408,781 -0.01(-0.11%)
Jun 17, 2004 4.602 4.646 4.581 4.640 302,227 +0.05(+1.11%)
Jun 16, 2004 4.620 4.643 4.568 4.589 236,357 -0.03(-0.67%)
Jun 15, 2004 4.491 4.627 4.460 4.620 631,577 +0.12(+2.59%)
Jun 14, 2004 4.611 4.611 4.486 4.504 389,408 -0.12(-2.60%)
Jun 10, 2004 4.608 4.640 4.545 4.624 296,415 +0.00(+0.06%)
Jun 09, 2004 4.601 4.644 4.596 4.621 116,241 +0.01(+0.17%)
Jun 08, 2004 4.631 4.631 4.599 4.614 180,173 -0.00(-0.09%)
Jun 07, 2004 4.588 4.619 4.578 4.618 488,213 +0.04(+0.94%)
Jun 04, 2004 4.607 4.607 4.573 4.575 176,299 -0.02(-0.42%)
Jun 03, 2004 4.692 4.706 4.594 4.594 185,986 -0.09(-1.82%)
Jun 02, 2004 4.607 4.679 4.581 4.679 373,909 +0.09(+1.85%)
Jun 01, 2004 4.568 4.594 4.553 4.594 168,549 +0.01(+0.29%)
May 28, 2004 4.550 4.598 4.527 4.580 472,714 +0.02(+0.38%)
May 27, 2004 4.524 4.581 4.522 4.563 213,109 +0.02(+0.45%)
May 26, 2004 4.552 4.553 4.509 4.542 251,856 -0.01(-0.23%)
May 25, 2004 4.496 4.575 4.496 4.553 335,162 +0.06(+1.44%)
May 24, 2004 4.436 4.496 4.429 4.488 532,772 +0.05(+1.16%)
May 21, 2004 4.429 4.462 4.428 4.436 296,415 +0.02(+0.37%)
May 20, 2004 4.434 4.434 4.387 4.420 302,227 -0.01(-0.20%)
May 19, 2004 4.407 4.470 4.407 4.429 1,454,953 +0.02(+0.50%)
May 18, 2004 4.380 4.407 4.380 4.407 154,988 +0.03(+0.61%)
May 17, 2004 4.404 4.404 4.341 4.380 426,218 -0.02(-0.55%)
May 14, 2004 4.387 4.413 4.343 4.404 137,552 +0.00(+0.09%)
May 13, 2004 4.377 4.452 4.362 4.400 131,740 +0.03(+0.76%)
May 12, 2004 4.362 4.375 4.319 4.367 271,229 -0.01(-0.18%)
May 11, 2004 4.346 4.375 4.325 4.375 333,225 +0.03(+0.65%)
May 10, 2004 4.442 4.442 4.325 4.346 906,682 -0.10(-2.16%)
May 07, 2004 4.427 4.457 4.427 4.442 635,452 +0.00(+0.05%)
May 06, 2004 4.414 4.448 4.401 4.440 406,844 +0.01(+0.29%)
May 05, 2004 4.436 4.436 4.416 4.427 98,805 -0.01(-0.21%)
May 04, 2004 4.436 4.465 4.418 4.436 685,823 +0.00(+0.00%)
May 03, 2004 4.392 4.436 4.381 4.436 1,158,538 +0.04(+1.02%)
Apr 30, 2004 4.462 4.465 4.388 4.392 306,102 -0.06(-1.30%)
Apr 29, 2004 4.496 4.516 4.418 4.449 315,788 -0.04(-0.81%)
Apr 28, 2004 4.522 4.543 4.478 4.486 366,160 -0.05(-1.08%)
Apr 27, 2004 4.455 4.541 4.455 4.535 945,429 +0.07(+1.62%)
Apr 26, 2004 4.567 4.607 4.434 4.462 342,911 -0.09(-2.02%)
Apr 23, 2004 4.467 4.554 4.431 4.554 368,097 +0.06(+1.36%)
Apr 22, 2004 4.478 4.494 4.387 4.493 757,505 +0.00(+0.06%)
Apr 21, 2004 4.560 4.586 4.467 4.491 340,974 -0.08(-1.81%)
Apr 20, 2004 4.646 4.692 4.573 4.573 412,656 -0.07(-1.57%)
Apr 19, 2004 4.697 4.697 4.633 4.646 257,668 -0.05(-1.09%)
Apr 16, 2004 4.582 4.697 4.560 4.697 792,378 +0.13(+2.81%)
Apr 15, 2004 4.591 4.633 4.558 4.569 459,153 -0.01(-0.21%)
Apr 14, 2004 4.598 4.620 4.563 4.578 474,651 -0.03(-0.71%)
Apr 13, 2004 4.652 4.652 4.594 4.611 399,095 -0.03(-0.60%)
Apr 12, 2004 4.711 4.711 4.630 4.639 821,438 -0.09(-1.80%)
Apr 08, 2004 4.666 4.740 4.656 4.724 662,575 +0.06(+1.24%)
Apr 07, 2004 4.655 4.669 4.589 4.666 720,695 +0.02(+0.51%)
Apr 06, 2004 4.614 4.651 4.614 4.642 350,661 +0.02(+0.35%)
Apr 05, 2004 4.568 4.695 4.542 4.626 1,139,164 +0.14(+3.11%)
Apr 02, 2004 4.362 4.520 4.362 4.487 375,846 +0.14(+3.18%)
Apr 01, 2004 4.248 4.377 4.238 4.349 401,032 +0.10(+2.25%)
Mar 31, 2004 4.271 4.276 4.248 4.253 362,285 -0.01(-0.12%)
Mar 30, 2004 4.127 4.258 4.119 4.258 437,842 +0.14(+3.51%)
Mar 29, 2004 4.116 4.129 4.093 4.114 290,603 -0.01(-0.36%)
Mar 26, 2004 4.088 4.141 4.078 4.129 282,853 +0.03(+0.71%)
Mar 25, 2004 4.013 4.132 4.011 4.100 201,484 +0.07(+1.82%)
Mar 24, 2004 4.007 4.076 3.980 4.027 313,851 +0.02(+0.53%)
Mar 23, 2004 4.029 4.029 4.000 4.005 209,234 -0.02(-0.45%)
Mar 22, 2004 3.995 4.024 3.871 4.024 406,844 +0.04(+1.04%)
Mar 19, 2004 4.104 4.116 3.974 3.982 313,851 -0.08(-1.97%)
Mar 18, 2004 4.137 4.150 4.052 4.062 156,925 -0.07(-1.81%)
Mar 17, 2004 4.109 4.168 4.109 4.137 263,480 +0.04(+1.07%)
Mar 16, 2004 4.129 4.147 4.031 4.093 346,786 -0.01(-0.29%)
Mar 15, 2004 4.227 4.227 4.058 4.105 449,466 -0.12(-2.91%)
Mar 12, 2004 4.108 4.230 4.078 4.228 433,967 +0.13(+3.25%)
Mar 11, 2004 4.129 4.160 4.093 4.095 168,549 -0.03(-0.84%)
Mar 10, 2004 4.153 4.194 4.093 4.129 453,341 -0.01(-0.25%)
Mar 09, 2004 4.142 4.232 4.128 4.140 437,842 -0.03(-0.68%)
Mar 08, 2004 4.261 4.261 4.160 4.168 232,482 -0.08(-1.88%)
Mar 05, 2004 4.207 4.258 4.154 4.248 371,972 +0.02(+0.43%)
Mar 04, 2004 4.171 4.236 4.171 4.230 232,482 +0.03(+0.80%)
Mar 03, 2004 4.177 4.245 4.137 4.196 304,164 +0.03(+0.78%)
Mar 02, 2004 4.284 4.284 4.164 4.164 371,972 -0.11(-2.54%)
Mar 01, 2004 4.225 4.272 4.225 4.272 439,779 +0.06(+1.43%)
Feb 27, 2004 4.255 4.255 4.184 4.212 335,162 -0.04(-0.96%)
Feb 26, 2004 4.171 4.258 4.155 4.253 387,470 +0.07(+1.73%)
Feb 25, 2004 4.168 4.207 4.078 4.180 309,976 -0.00(-0.07%)
Feb 24, 2004 4.129 4.291 4.129 4.184 681,948 +0.05(+1.33%)
Feb 23, 2004 4.245 4.247 4.113 4.129 606,392 -0.11(-2.53%)
Feb 20, 2004 4.491 4.491 4.209 4.236 927,992 -0.24(-5.39%)
Feb 19, 2004 4.568 4.591 4.475 4.478 482,401 -0.09(-2.03%)
Feb 18, 2004 4.662 4.671 4.568 4.571 240,231 -0.08(-1.69%)
Feb 17, 2004 4.504 4.794 4.504 4.649 621,890 +0.16(+3.53%)
Feb 13, 2004 4.529 4.529 4.435 4.491 182,111 -0.03(-0.57%)
Feb 12, 2004 4.646 4.646 4.516 4.516 350,661 -0.12(-2.51%)
Feb 11, 2004 4.545 4.633 4.491 4.633 457,215 +0.09(+1.98%)
Feb 10, 2004 4.491 4.568 4.451 4.543 728,445 +0.05(+1.20%)
Feb 09, 2004 4.622 4.622 4.465 4.489 253,793 -0.15(-3.15%)
Feb 06, 2004 4.506 4.648 4.498 4.635 521,148 +0.12(+2.57%)
Feb 05, 2004 4.206 4.620 4.129 4.519 1,801,739 +0.33(+7.78%)
Feb 04, 2004 4.401 4.401 4.193 4.193 368,097 -0.20(-4.45%)
Feb 03, 2004 4.478 4.478 4.343 4.388 207,296 -0.08(-1.72%)
Feb 02, 2004 4.478 4.516 4.416 4.465 337,099 +0.04(+0.87%)
Jan 30, 2004 4.529 4.529 4.387 4.426 342,911 -0.09(-2.00%)
Jan 29, 2004 4.581 4.622 4.462 4.516 393,283 -0.12(-2.51%)
Jan 28, 2004 4.800 4.813 4.630 4.633 189,860 -0.22(-4.52%)
Jan 27, 2004 4.866 4.906 4.852 4.852 195,672 -0.00(-0.02%)
Jan 26, 2004 4.736 4.853 4.701 4.853 193,735 +0.07(+1.37%)
Jan 23, 2004 4.917 4.922 4.759 4.787 426,218 -0.12(-2.37%)
Jan 22, 2004 4.888 4.906 4.859 4.904 145,301 +0.00(+0.06%)
Jan 21, 2004 4.865 4.912 4.830 4.901 311,914 -0.00(-0.06%)
Jan 20, 2004 4.811 4.904 4.780 4.904 317,726 +0.07(+1.44%)
Jan 16, 2004 4.854 4.854 4.823 4.834 129,802 -0.02(-0.48%)
Jan 15, 2004 4.867 4.867 4.849 4.857 323,538 -0.01(-0.21%)
Jan 14, 2004 4.879 4.892 4.864 4.867 321,600 +0.00(+0.03%)
Jan 13, 2004 4.862 4.875 4.831 4.866 408,781 +0.00(+0.07%)
Jan 12, 2004 4.712 4.862 4.694 4.862 838,874 +0.16(+3.48%)
Jan 09, 2004 4.749 4.749 4.699 4.699 389,408 -0.06(-1.32%)
Jan 08, 2004 4.775 4.851 4.775 4.762 178,236 +0.02(+0.44%)
Jan 07, 2004 4.772 4.797 4.684 4.741 65,870 -0.03(-0.65%)
Jan 06, 2004 4.764 4.800 4.749 4.772 505,649 +0.01(+0.16%)
Jan 05, 2004 4.711 4.793 4.664 4.764 257,668 +0.07(+1.42%)
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.