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

Nacco Industries (NY: NC )

32.25 +0.35 (+1.10%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Apr 30, 2010 4.998 5.027 4.535 4.535 1,217,632 -0.48(-9.53%)
Apr 29, 2010 4.835 5.044 4.788 5.013 435,184 +0.26(+5.52%)
Apr 28, 2010 4.467 4.843 4.455 4.750 528,073 +0.12(+2.58%)
Apr 27, 2010 4.651 4.955 4.617 4.631 886,033 -0.02(-0.36%)
Apr 26, 2010 4.718 4.809 4.611 4.647 698,780 -0.10(-2.02%)
Apr 23, 2010 4.530 4.753 4.513 4.743 269,673 +0.23(+5.02%)
Apr 22, 2010 4.398 4.545 4.324 4.516 821,059 +0.05(+1.18%)
Apr 21, 2010 4.483 4.514 4.383 4.464 467,643 +0.00(+0.11%)
Apr 20, 2010 4.372 4.459 4.298 4.459 391,894 +0.17(+4.07%)
Apr 19, 2010 4.338 4.524 4.206 4.285 518,295 -0.08(-1.92%)
Apr 16, 2010 4.421 4.421 4.207 4.369 742,281 -0.06(-1.46%)
Apr 15, 2010 4.438 4.531 4.418 4.434 777,999 +0.00(+0.01%)
Apr 14, 2010 4.293 4.449 4.293 4.433 701,752 +0.18(+4.30%)
Apr 13, 2010 4.141 4.311 4.123 4.250 827,846 +0.11(+2.65%)
Apr 12, 2010 4.202 4.224 4.097 4.141 503,954 -0.08(-1.98%)
Apr 09, 2010 4.181 4.264 4.130 4.224 405,775 +0.03(+0.68%)
Apr 08, 2010 4.180 4.247 4.089 4.196 504,702 -0.02(-0.54%)
Apr 07, 2010 4.282 4.302 4.150 4.219 759,939 -0.06(-1.44%)
Apr 06, 2010 4.251 4.335 4.081 4.280 867,474 -0.02(-0.35%)
Apr 05, 2010 3.902 4.315 3.881 4.295 1,118,148 +0.42(+10.92%)
Apr 01, 2010 3.908 3.872 3.872 3.872 2,080,160 +0.00(+0.12%)
Mar 31, 2010 3.891 3.952 3.848 3.868 848,207 -0.03(-0.79%)
Mar 30, 2010 4.036 4.083 3.884 3.898 1,148,018 -0.15(-3.66%)
Mar 29, 2010 4.175 4.175 4.017 4.047 754,724 -0.17(-4.14%)
Mar 26, 2010 4.256 4.289 4.148 4.221 396,936 -0.00(-0.04%)
Mar 25, 2010 4.346 4.424 4.193 4.223 552,498 -0.13(-3.02%)
Mar 24, 2010 4.425 4.454 4.329 4.354 360,145 -0.12(-2.78%)
Mar 23, 2010 4.395 4.494 4.354 4.479 611,471 +0.10(+2.26%)
Mar 22, 2010 4.200 4.380 4.153 4.380 574,622 +0.13(+3.07%)
Mar 19, 2010 4.235 4.254 4.092 4.249 1,115,100 +0.05(+1.15%)
Mar 18, 2010 4.254 4.261 4.174 4.201 487,869 -0.05(-1.13%)
Mar 17, 2010 4.147 4.264 4.095 4.249 1,017,150 +0.12(+2.94%)
Mar 16, 2010 4.117 4.243 4.024 4.127 1,459,084 +0.02(+0.58%)
Mar 15, 2010 4.027 4.113 3.986 4.103 926,563 +0.12(+3.11%)
Mar 12, 2010 4.002 4.063 3.895 3.980 483,575 -0.01(-0.13%)
Mar 11, 2010 4.014 4.143 3.891 3.985 573,721 -0.01(-0.26%)
Mar 10, 2010 3.910 4.049 3.823 3.995 1,306,360 +0.11(+2.80%)
Mar 09, 2010 3.589 3.899 3.560 3.886 1,559,564 +0.31(+8.76%)
Mar 08, 2010 3.565 3.604 3.514 3.573 959,251 +0.04(+1.24%)
Mar 05, 2010 3.437 3.642 3.422 3.530 2,017,545 +0.12(+3.65%)
Mar 04, 2010 2.922 3.419 2.922 3.405 1,518,670 +0.49(+16.65%)
Mar 03, 2010 2.701 2.965 2.616 2.919 2,471,978 +0.33(+12.87%)
Mar 02, 2010 2.573 2.608 2.540 2.587 1,457,013 +0.03(+1.08%)
Mar 01, 2010 2.502 2.590 2.466 2.559 905,608 +0.12(+4.83%)
Feb 26, 2010 2.526 2.526 2.441 2.441 322,837 -0.08(-3.01%)
Feb 25, 2010 2.540 2.540 2.492 2.517 190,722 -0.05(-1.98%)
Feb 24, 2010 2.497 2.600 2.497 2.567 287,910 +0.08(+3.30%)
Feb 23, 2010 2.581 2.593 2.485 2.485 218,591 -0.10(-3.70%)
Feb 22, 2010 2.589 2.596 2.558 2.581 230,738 +0.00(+0.00%)
Feb 19, 2010 2.544 2.616 2.544 2.581 545,404 +0.00(+0.08%)
Feb 18, 2010 2.583 2.591 2.538 2.579 364,397 -0.01(-0.44%)
Feb 17, 2010 2.572 2.600 2.551 2.590 349,479 +0.04(+1.66%)
Feb 16, 2010 2.551 2.568 2.521 2.548 322,395 +0.03(+1.06%)
Feb 12, 2010 2.494 2.521 2.521 2.521 819,501 -0.01(-0.49%)
Feb 11, 2010 2.487 2.542 2.487 2.533 310,887 +0.04(+1.55%)
Feb 10, 2010 2.445 2.547 2.412 2.495 526,960 +0.03(+1.17%)
Feb 09, 2010 2.382 2.475 2.374 2.466 686,501 +0.13(+5.73%)
Feb 08, 2010 2.415 2.436 2.316 2.332 544,822 -0.11(-4.32%)
Feb 05, 2010 2.420 2.540 2.419 2.437 396,518 +0.02(+0.88%)
Feb 04, 2010 2.537 2.560 2.401 2.416 312,165 -0.17(-6.62%)
Feb 03, 2010 2.631 2.636 2.574 2.588 620,341 -0.06(-2.11%)
Feb 02, 2010 2.678 2.695 2.600 2.643 312,727 -0.03(-0.99%)
Feb 01, 2010 2.793 2.807 2.636 2.670 678,984 -0.11(-3.90%)
Jan 29, 2010 2.784 2.867 2.763 2.778 312,185 +0.01(+0.34%)
Jan 28, 2010 2.826 2.864 2.762 2.769 338,610 -0.04(-1.47%)
Jan 27, 2010 2.801 2.814 2.774 2.810 261,271 -0.01(-0.33%)
Jan 26, 2010 2.811 2.899 2.788 2.819 313,270 -0.00(-0.09%)
Jan 25, 2010 2.856 2.895 2.766 2.822 322,743 -0.00(-0.15%)
Jan 22, 2010 2.868 2.869 2.809 2.826 360,134 -0.05(-1.62%)
Jan 21, 2010 2.948 3.055 2.870 2.872 825,468 -0.08(-2.57%)
Jan 20, 2010 3.026 3.034 2.891 2.948 473,644 -0.11(-3.69%)
Jan 19, 2010 2.978 3.081 2.978 3.061 376,428 +0.08(+2.81%)
Jan 15, 2010 2.996 2.978 2.978 2.978 1,669,999 -0.00(-0.12%)
Jan 14, 2010 2.861 3.004 2.861 2.981 488,910 +0.11(+3.87%)
Jan 13, 2010 2.800 2.891 2.762 2.870 455,723 +0.08(+2.91%)
Jan 12, 2010 2.769 2.821 2.721 2.789 547,167 -0.01(-0.35%)
Jan 11, 2010 2.821 2.846 2.758 2.799 403,182 +0.00(+0.00%)
Jan 08, 2010 2.767 2.839 2.733 2.799 375,033 +0.02(+0.80%)
Jan 07, 2010 2.724 2.792 2.720 2.777 383,596 +0.04(+1.64%)
Jan 06, 2010 2.739 2.836 2.724 2.732 580,993 -0.01(-0.24%)
Jan 05, 2010 2.727 2.742 2.645 2.739 664,299 +0.01(+0.32%)
Jan 04, 2010 2.614 2.741 2.614 2.730 394,329 +0.16(+6.20%)
Dec 31, 2009 2.656 2.571 2.571 2.571 1,257,343 -0.08(-3.04%)
Dec 30, 2009 2.595 2.657 2.539 2.651 389,137 +0.03(+1.12%)
Dec 29, 2009 2.634 2.645 2.607 2.622 302,963 -0.00(-0.04%)
Dec 28, 2009 2.700 2.700 2.553 2.623 578,377 -0.06(-2.21%)
Dec 24, 2009 2.706 2.710 2.658 2.682 135,576 -0.02(-0.84%)
Dec 23, 2009 2.735 2.735 2.666 2.705 214,639 -0.01(-0.30%)
Dec 22, 2009 2.691 2.727 2.674 2.713 418,081 +0.01(+0.19%)
Dec 21, 2009 2.612 2.718 2.612 2.708 364,493 +0.12(+4.56%)
Dec 18, 2009 2.700 2.709 2.582 2.590 1,083,271 -0.08(-3.00%)
Dec 17, 2009 2.738 2.758 2.645 2.670 266,463 -0.00(-0.15%)
Dec 16, 2009 2.663 2.771 2.629 2.674 692,565 +0.04(+1.41%)
Dec 15, 2009 2.789 2.789 2.635 2.637 951,628 -0.16(-5.60%)
Dec 14, 2009 2.773 2.800 2.750 2.793 283,338 +0.05(+1.88%)
Dec 11, 2009 2.732 2.761 2.700 2.741 144,933 +0.04(+1.36%)
Dec 10, 2009 2.814 2.839 2.685 2.705 562,549 -0.10(-3.52%)
Dec 09, 2009 2.734 2.818 2.705 2.803 539,553 +0.06(+2.34%)
Dec 08, 2009 2.751 2.824 2.732 2.739 435,982 -0.05(-1.85%)
Dec 07, 2009 2.775 2.846 2.754 2.791 370,364 +0.01(+0.24%)
Dec 04, 2009 2.783 2.845 2.750 2.784 351,823 +0.08(+2.98%)
Dec 03, 2009 2.742 2.814 2.702 2.704 469,440 -0.01(-0.53%)
Dec 02, 2009 2.696 2.860 2.689 2.718 601,994 +0.02(+0.86%)
Dec 01, 2009 2.639 2.740 2.638 2.695 450,744 +0.09(+3.32%)
Nov 30, 2009 2.686 2.686 2.473 2.608 1,038,209 -0.08(-2.88%)
Nov 27, 2009 2.651 2.738 2.607 2.686 433,560 -0.10(-3.61%)
Nov 25, 2009 2.667 2.818 2.630 2.786 666,527 +0.13(+5.02%)
Nov 24, 2009 2.739 2.753 2.579 2.653 1,077,014 -0.11(-4.00%)
Nov 23, 2009 2.763 2.890 2.725 2.764 916,446 +0.04(+1.44%)
Nov 20, 2009 2.693 2.772 2.610 2.724 717,479 +0.02(+0.73%)
Nov 19, 2009 2.770 2.782 2.589 2.705 1,003,046 -0.09(-3.20%)
Nov 18, 2009 2.996 3.008 2.738 2.794 1,640,590 -0.20(-6.78%)
Nov 17, 2009 3.291 3.291 2.996 2.997 1,456,135 -0.29(-8.91%)
Nov 16, 2009 3.344 3.373 3.234 3.291 756,653 +0.00(+0.03%)
Nov 13, 2009 3.254 3.386 3.202 3.290 492,630 +0.10(+3.27%)
Nov 12, 2009 3.459 3.459 3.156 3.185 1,431,220 -0.30(-8.67%)
Nov 11, 2009 3.492 3.547 3.414 3.488 548,697 +0.04(+1.09%)
Nov 10, 2009 3.637 3.677 3.446 3.450 854,528 -0.21(-5.73%)
Nov 09, 2009 3.678 3.796 3.569 3.660 867,101 +0.02(+0.65%)
Nov 06, 2009 3.438 3.762 3.437 3.636 1,011,725 +0.20(+5.69%)
Nov 05, 2009 3.263 3.450 3.151 3.440 1,181,553 +0.22(+6.74%)
Nov 04, 2009 3.265 3.307 3.187 3.223 751,887 -0.00(-0.10%)
Nov 03, 2009 3.136 3.301 3.124 3.226 790,305 +0.06(+1.87%)
Nov 02, 2009 3.085 3.196 3.041 3.167 713,895 +0.09(+2.94%)
Oct 30, 2009 3.061 3.117 2.966 3.076 1,721,242 -0.01(-0.22%)
Oct 29, 2009 3.156 3.190 3.060 3.083 853,501 -0.05(-1.48%)
Oct 28, 2009 3.271 3.356 3.101 3.130 679,604 -0.14(-4.37%)
Oct 27, 2009 3.150 3.281 3.149 3.272 363,254 +0.14(+4.50%)
Oct 26, 2009 3.163 3.301 3.094 3.132 528,859 -0.03(-1.00%)
Oct 23, 2009 3.187 3.225 3.135 3.163 346,689 -0.08(-2.33%)
Oct 22, 2009 3.148 3.278 3.067 3.238 450,434 +0.09(+2.85%)
Oct 21, 2009 3.244 3.321 3.119 3.149 391,965 -0.12(-3.63%)
Oct 20, 2009 3.243 3.268 3.195 3.267 388,923 -0.05(-1.37%)
Oct 19, 2009 3.295 3.372 3.233 3.313 404,500 +0.03(+0.90%)
Oct 16, 2009 3.318 3.330 3.252 3.283 467,483 -0.07(-2.00%)
Oct 15, 2009 3.352 3.376 3.298 3.350 296,550 -0.04(-1.29%)
Oct 14, 2009 3.355 3.399 3.306 3.394 581,438 +0.12(+3.74%)
Oct 13, 2009 3.262 3.298 3.238 3.272 627,547 +0.01(+0.41%)
Oct 12, 2009 3.416 3.416 3.219 3.259 1,006,397 -0.12(-3.41%)
Oct 09, 2009 3.301 3.411 3.237 3.374 596,647 +0.07(+2.19%)
Oct 08, 2009 3.239 3.441 3.196 3.301 667,980 +0.07(+2.29%)
Oct 07, 2009 3.329 3.340 3.209 3.228 984,176 -0.12(-3.65%)
Oct 06, 2009 3.195 3.350 3.169 3.350 504,932 +0.18(+5.73%)
Oct 05, 2009 3.058 3.183 3.035 3.168 564,390 +0.13(+4.21%)
Oct 02, 2009 3.034 3.171 2.979 3.040 956,975 -0.03(-0.86%)
Oct 01, 2009 3.075 3.114 3.024 3.067 699,075 -0.03(-1.10%)
Sep 30, 2009 3.196 3.212 3.020 3.101 758,590 -0.08(-2.47%)
Sep 29, 2009 3.195 3.242 3.164 3.179 587,967 -0.02(-0.65%)
Sep 28, 2009 3.124 3.239 3.097 3.200 594,826 +0.08(+2.63%)
Sep 25, 2009 3.108 3.134 3.046 3.118 507,896 -0.00(-0.05%)
Sep 24, 2009 3.190 3.227 3.077 3.119 594,438 -0.07(-2.22%)
Sep 23, 2009 3.133 3.256 3.123 3.190 602,962 +0.05(+1.71%)
Sep 22, 2009 3.105 3.183 3.088 3.136 830,272 +0.05(+1.69%)
Sep 21, 2009 3.095 3.102 3.071 3.084 708,083 -0.01(-0.48%)
Sep 18, 2009 3.108 3.121 3.072 3.099 1,285,202 +0.00(+0.15%)
Sep 17, 2009 3.105 3.156 3.068 3.094 755,917 -0.01(-0.38%)
Sep 16, 2009 3.101 3.148 3.088 3.106 609,491 +0.00(+0.05%)
Sep 15, 2009 3.097 3.131 3.087 3.105 706,398 -0.01(-0.17%)
Sep 14, 2009 3.079 3.134 3.076 3.110 789,975 +0.01(+0.17%)
Sep 11, 2009 3.119 3.153 3.082 3.105 443,324 -0.00(-0.13%)
Sep 10, 2009 3.067 3.148 3.032 3.109 643,453 +0.05(+1.53%)
Sep 09, 2009 3.054 3.101 2.983 3.062 1,084,860 -0.00(-0.10%)
Sep 08, 2009 3.131 3.137 3.000 3.065 881,496 -0.03(-1.12%)
Sep 04, 2009 3.043 3.143 2.986 3.100 977,143 +0.06(+2.02%)
Sep 03, 2009 2.984 3.047 2.908 3.038 506,230 +0.09(+2.88%)
Sep 02, 2009 2.928 3.073 2.891 2.953 722,768 +0.03(+1.08%)
Sep 01, 2009 3.007 3.150 2.873 2.922 1,016,394 -0.10(-3.25%)
Aug 31, 2009 3.062 3.122 2.984 3.020 917,085 -0.07(-2.30%)
Aug 28, 2009 3.162 3.162 3.063 3.091 718,952 -0.04(-1.22%)
Aug 27, 2009 3.099 3.147 3.030 3.129 816,633 +0.08(+2.68%)
Aug 26, 2009 3.047 3.083 3.001 3.047 621,697 +0.00(+0.12%)
Aug 25, 2009 2.809 3.087 2.809 3.044 396,692 +0.04(+1.27%)
Aug 24, 2009 2.989 3.093 2.891 3.006 588,839 +0.02(+0.64%)
Aug 21, 2009 2.972 3.020 2.891 2.987 977,589 +0.11(+3.65%)
Aug 20, 2009 2.787 2.920 2.787 2.881 1,146,139 +0.10(+3.49%)
Aug 19, 2009 2.759 2.823 2.728 2.784 830,156 -0.05(-1.66%)
Aug 18, 2009 2.573 2.882 2.573 2.831 868,709 +0.26(+10.16%)
Aug 17, 2009 2.662 2.662 2.514 2.570 639,462 -0.15(-5.49%)
Aug 14, 2009 2.851 2.851 2.597 2.719 780,889 -0.14(-4.96%)
Aug 13, 2009 3.018 3.045 2.789 2.861 831,086 -0.08(-2.86%)
Aug 12, 2009 2.687 3.043 2.687 2.945 1,250,310 +0.21(+7.52%)
Aug 11, 2009 2.756 2.774 2.680 2.739 385,126 -0.01(-0.24%)
Aug 10, 2009 2.742 2.813 2.710 2.746 421,665 -0.02(-0.65%)
Aug 07, 2009 2.561 2.838 2.504 2.764 1,490,930 +0.28(+11.45%)
Aug 06, 2009 2.457 2.753 2.426 2.480 1,400,223 +0.02(+0.95%)
Aug 05, 2009 2.485 2.497 2.354 2.457 525,991 -0.03(-1.12%)
Aug 04, 2009 2.230 2.529 2.174 2.485 1,344,408 +0.20(+8.70%)
Aug 03, 2009 2.208 2.295 2.175 2.286 1,699,873 +0.11(+5.22%)
Jul 31, 2009 2.272 2.339 2.173 2.173 1,332,008 -0.12(-5.29%)
Jul 30, 2009 2.098 2.297 2.083 2.294 708,955 +0.23(+11.07%)
Jul 29, 2009 2.089 2.143 1.972 2.065 432,107 -0.04(-1.94%)
Jul 28, 2009 1.955 2.121 1.912 2.106 2,291,503 +0.12(+5.81%)
Jul 27, 2009 2.073 2.090 1.886 1.990 1,703,380 -0.04(-2.03%)
Jul 24, 2009 2.033 2.072 1.957 2.032 4,475 -0.03(-1.62%)
Jul 23, 2009 1.892 2.073 1.892 2.065 955,425 +0.17(+9.17%)
Jul 22, 2009 1.871 1.915 1.863 1.892 345,643 +0.01(+0.80%)
Jul 21, 2009 1.875 1.893 1.810 1.877 453,050 +0.02(+1.28%)
Jul 20, 2009 1.830 1.910 1.775 1.853 645,487 +0.03(+1.58%)
Jul 17, 2009 1.780 1.858 1.745 1.824 674,431 +0.04(+2.46%)
Jul 16, 2009 1.681 1.791 1.642 1.780 519,598 +0.09(+5.35%)
Jul 15, 2009 1.645 1.703 1.614 1.690 545,965 +0.07(+4.30%)
Jul 14, 2009 1.600 1.636 1.570 1.620 278,010 +0.03(+1.85%)
Jul 13, 2009 1.488 1.646 1.488 1.591 853,366 +0.09(+5.91%)
Jul 10, 2009 1.447 1.506 1.398 1.502 393,709 +0.05(+3.71%)
Jul 09, 2009 1.522 1.530 1.447 1.448 296,124 -0.05(-3.54%)
Jul 08, 2009 1.482 1.512 1.419 1.502 502,724 +0.04(+2.83%)
Jul 07, 2009 1.561 1.561 1.460 1.460 728,968 -0.05(-3.55%)
Jul 06, 2009 1.563 1.622 1.498 1.514 458,688 -0.06(-3.52%)
Jul 02, 2009 1.580 1.615 1.526 1.569 577,060 -0.08(-5.03%)
Jul 01, 2009 1.507 1.659 1.482 1.652 955,503 +0.17(+11.46%)
Jun 30, 2009 1.535 1.542 1.427 1.482 855,807 -0.05(-3.43%)
Jun 29, 2009 1.599 1.614 1.493 1.535 492,475 -0.06(-3.97%)
Jun 26, 2009 1.574 1.662 1.516 1.599 1,314,960 -0.02(-1.18%)
Jun 25, 2009 1.506 1.624 1.506 1.618 674,393 +0.12(+8.29%)
Jun 24, 2009 1.515 1.581 1.482 1.494 615,148 +0.00(+0.21%)
Jun 23, 2009 1.518 1.584 1.483 1.491 492,456 -0.03(-1.84%)
Jun 22, 2009 1.698 1.698 1.518 1.519 645,875 -0.19(-11.12%)
Jun 19, 2009 1.679 1.727 1.669 1.709 1,064,072 +0.06(+3.89%)
Jun 18, 2009 1.690 1.735 1.645 1.645 347,542 -0.04(-2.24%)
Jun 17, 2009 1.613 1.699 1.551 1.682 632,681 +0.07(+4.56%)
Jun 16, 2009 1.691 1.755 1.600 1.609 544,551 -0.08(-4.85%)
Jun 15, 2009 1.754 1.762 1.652 1.691 692,488 -0.08(-4.68%)
Jun 12, 2009 1.779 1.790 1.734 1.774 407,696 -0.02(-1.01%)
Jun 11, 2009 1.853 1.883 1.787 1.792 594,806 -0.06(-3.21%)
Jun 10, 2009 1.870 1.911 1.759 1.851 860,340 -0.00(-0.03%)
Jun 09, 2009 1.961 1.991 1.850 1.852 700,179 -0.07(-3.47%)
Jun 08, 2009 1.870 1.941 1.861 1.919 440,612 -0.00(-0.13%)
Jun 05, 2009 2.053 2.057 1.909 1.921 580,780 -0.10(-4.86%)
Jun 04, 2009 1.949 2.030 1.940 2.019 543,679 +0.08(+4.29%)
Jun 03, 2009 1.934 1.954 1.883 1.936 598,623 -0.02(-1.13%)
Jun 02, 2009 1.904 2.012 1.904 1.958 998,260 +0.04(+1.85%)
Jun 01, 2009 1.854 1.929 1.832 1.923 1,105,280 +0.11(+6.31%)
May 29, 2009 1.757 1.809 1.688 1.809 860,999 +0.07(+4.19%)
May 28, 2009 1.814 1.832 1.700 1.736 965,558 -0.08(-4.27%)
May 27, 2009 1.914 1.969 1.789 1.813 1,179,229 -0.13(-6.54%)
May 26, 2009 1.762 1.944 1.749 1.940 733,269 +0.18(+10.10%)
May 22, 2009 1.811 1.860 1.755 1.762 456,867 -0.04(-2.07%)
May 21, 2009 1.828 1.862 1.741 1.799 812,991 -0.06(-3.01%)
May 20, 2009 1.976 2.080 1.845 1.855 1,342,102 -0.09(-4.67%)
May 19, 2009 1.743 1.961 1.710 1.946 1,684,549 +0.23(+13.32%)
May 18, 2009 1.685 1.749 1.659 1.717 1,479,596 +0.05(+2.81%)
May 15, 2009 1.671 1.738 1.607 1.670 1,011,086 -0.01(-0.71%)
May 14, 2009 1.616 1.750 1.561 1.682 1,059,074 +0.11(+7.24%)
May 13, 2009 1.710 1.710 1.523 1.569 1,120,682 -0.18(-10.17%)
May 12, 2009 1.746 1.778 1.648 1.746 1,046,307 +0.03(+1.78%)
May 11, 2009 1.881 1.909 1.685 1.716 925,241 -0.21(-10.93%)
May 08, 2009 1.823 1.958 1.809 1.926 1,080,152 +0.13(+7.03%)
May 07, 2009 1.949 1.957 1.742 1.800 1,020,346 -0.09(-4.78%)
May 06, 2009 1.961 2.034 1.718 1.890 1,867,435 -0.09(-4.54%)
May 05, 2009 2.052 2.054 1.948 1.980 962,245 -0.10(-4.88%)
May 04, 2009 1.971 2.130 1.943 2.082 1,334,914 +0.12(+5.99%)
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.