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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 03, 2007 5.317 5.317 5.008 5.189 1,043,943 -0.04(-0.86%)
Nov 30, 2007 5.226 5.307 5.064 5.234 1,038,422 +0.07(+1.40%)
Nov 29, 2007 5.424 5.466 5.043 5.162 1,069,419 -0.26(-4.83%)
Nov 28, 2007 5.162 5.431 5.113 5.424 1,166,287 +0.35(+6.82%)
Nov 27, 2007 5.114 5.114 4.950 5.078 1,024,473 +0.05(+1.05%)
Nov 26, 2007 5.017 5.212 4.943 5.025 1,270,904 +0.04(+0.81%)
Nov 23, 2007 4.920 5.038 4.885 4.985 356,473 +0.11(+2.31%)
Nov 21, 2007 4.807 5.007 4.795 4.872 1,028,735 +0.06(+1.34%)
Nov 20, 2007 4.713 4.829 4.620 4.808 1,184,111 +0.10(+2.21%)
Nov 19, 2007 4.616 4.775 4.568 4.704 1,373,720 +0.03(+0.62%)
Nov 16, 2007 4.882 4.979 4.544 4.675 2,931,217 -0.17(-3.48%)
Nov 15, 2007 5.149 5.172 4.805 4.844 1,565,382 -0.33(-6.35%)
Nov 14, 2007 5.113 5.211 5.077 5.172 683,886 +0.08(+1.60%)
Nov 13, 2007 4.998 5.159 4.883 5.090 1,146,914 +0.08(+1.69%)
Nov 12, 2007 4.879 5.261 4.879 5.006 960,927 +0.13(+2.59%)
Nov 09, 2007 5.136 5.136 4.842 4.879 705,197 -0.33(-6.31%)
Nov 08, 2007 4.964 5.264 4.852 5.208 1,239,907 +0.28(+5.58%)
Nov 07, 2007 5.037 5.103 4.904 4.933 966,740 -0.19(-3.67%)
Nov 06, 2007 5.198 5.254 4.955 5.121 889,245 -0.06(-1.22%)
Nov 05, 2007 5.138 5.207 5.111 5.184 705,197 -0.02(-0.30%)
Nov 02, 2007 5.254 5.285 5.118 5.200 534,709 -0.01(-0.10%)
Nov 01, 2007 5.317 5.354 5.113 5.205 1,069,419 -0.14(-2.65%)
Oct 31, 2007 5.549 5.549 5.280 5.347 573,457 -0.16(-2.91%)
Oct 30, 2007 5.559 5.729 5.422 5.508 1,282,528 -0.05(-0.93%)
Oct 29, 2007 5.241 5.600 5.240 5.559 1,648,688 +0.32(+6.08%)
Oct 26, 2007 5.449 5.471 5.174 5.241 794,315 -0.21(-3.86%)
Oct 25, 2007 5.387 5.451 5.167 5.451 966,740 +0.09(+1.61%)
Oct 24, 2007 5.483 5.512 5.266 5.365 563,770 -0.16(-2.81%)
Oct 23, 2007 5.327 5.551 5.232 5.520 1,051,983 +0.21(+4.04%)
Oct 22, 2007 5.280 5.378 5.198 5.306 761,380 -0.03(-0.58%)
Oct 19, 2007 5.575 5.575 5.278 5.337 827,250 -0.25(-4.44%)
Oct 18, 2007 5.438 5.611 5.360 5.585 660,637 +0.14(+2.48%)
Oct 17, 2007 5.564 5.583 5.319 5.450 929,930 -0.04(-0.72%)
Oct 16, 2007 5.535 5.626 5.369 5.489 645,139 -0.05(-0.83%)
Oct 15, 2007 5.504 5.775 5.420 5.535 1,067,482 +0.05(+0.84%)
Oct 12, 2007 5.412 5.570 5.339 5.489 360,347 +0.03(+0.54%)
Oct 11, 2007 5.532 5.752 5.401 5.460 422,343 -0.07(-1.34%)
Oct 10, 2007 5.503 5.578 5.392 5.534 439,779 +0.04(+0.76%)
Oct 09, 2007 5.345 5.524 5.239 5.493 410,719 +0.15(+2.78%)
Oct 08, 2007 5.436 5.436 5.219 5.344 209,234 -0.09(-1.72%)
Oct 05, 2007 5.272 5.495 5.213 5.437 486,276 +0.23(+4.45%)
Oct 04, 2007 5.292 5.302 5.125 5.206 674,199 -0.09(-1.61%)
Oct 03, 2007 5.549 5.575 5.253 5.291 565,707 -0.29(-5.27%)
Oct 02, 2007 5.639 5.670 5.492 5.585 453,341 -0.04(-0.63%)
Oct 01, 2007 5.301 5.704 5.248 5.621 842,749 +0.28(+5.23%)
Sep 28, 2007 5.521 5.521 5.291 5.341 335,162 -0.20(-3.53%)
Sep 27, 2007 5.452 5.596 5.382 5.537 327,412 +0.11(+1.98%)
Sep 26, 2007 5.497 5.604 5.356 5.430 288,665 -0.03(-0.57%)
Sep 25, 2007 5.467 5.475 5.329 5.461 335,162 -0.05(-0.92%)
Sep 24, 2007 5.749 5.749 5.473 5.511 337,099 -0.22(-3.78%)
Sep 21, 2007 5.665 5.885 5.639 5.727 842,749 +0.13(+2.27%)
Sep 20, 2007 5.635 5.700 5.435 5.600 631,577 -0.03(-0.61%)
Sep 19, 2007 5.174 5.653 5.127 5.635 974,489 +0.52(+10.27%)
Sep 18, 2007 5.073 5.304 4.930 5.110 1,759,118 +0.05(+1.08%)
Sep 17, 2007 5.160 5.187 4.904 5.055 1,652,563 -0.11(-2.11%)
Sep 14, 2007 5.117 5.167 4.612 5.164 639,327 +0.01(+0.11%)
Sep 13, 2007 5.344 5.344 5.074 5.159 736,194 -0.17(-3.18%)
Sep 12, 2007 5.437 5.460 5.247 5.328 755,568 -0.12(-2.17%)
Sep 11, 2007 5.348 5.489 5.226 5.446 910,556 +0.11(+1.98%)
Sep 10, 2007 5.589 5.639 5.229 5.340 1,150,788 -0.23(-4.06%)
Sep 07, 2007 5.576 5.678 5.454 5.566 480,463 -0.12(-2.15%)
Sep 06, 2007 5.735 5.781 5.632 5.689 432,030 -0.05(-0.88%)
Sep 05, 2007 5.962 5.962 5.712 5.739 627,702 -0.26(-4.39%)
Sep 04, 2007 6.091 6.224 5.915 6.003 410,719 -0.11(-1.83%)
Aug 31, 2007 6.141 6.194 6.041 6.115 286,728 +0.07(+1.23%)
Aug 30, 2007 5.972 6.194 5.884 6.041 342,911 -0.01(-0.23%)
Aug 29, 2007 5.951 6.091 5.712 6.055 707,134 +0.15(+2.49%)
Aug 28, 2007 6.413 6.495 5.908 5.908 526,960 -0.53(-8.26%)
Aug 27, 2007 6.639 6.639 6.369 6.439 526,960 -0.19(-2.93%)
Aug 24, 2007 6.356 6.710 6.205 6.634 280,916 +0.27(+4.23%)
Aug 23, 2007 6.568 6.622 6.297 6.365 587,018 -0.20(-3.01%)
Aug 22, 2007 6.324 6.619 6.163 6.563 461,090 +0.32(+5.07%)
Aug 21, 2007 6.058 6.308 6.039 6.246 552,146 +0.01(+0.11%)
Aug 20, 2007 6.511 6.511 6.091 6.239 412,656 -0.12(-1.90%)
Aug 17, 2007 6.355 6.762 6.297 6.360 1,241,844 +0.35(+5.76%)
Aug 16, 2007 5.496 6.040 5.387 6.013 852,436 +0.39(+6.88%)
Aug 15, 2007 5.877 6.010 5.626 5.626 583,143 -0.28(-4.80%)
Aug 14, 2007 6.253 6.253 5.767 5.910 1,046,171 -0.26(-4.18%)
Aug 13, 2007 6.106 6.288 5.874 6.168 1,373,584 +0.21(+3.53%)
Aug 10, 2007 5.430 6.368 5.213 5.958 1,976,101 +0.55(+10.21%)
Aug 09, 2007 5.693 5.741 5.317 5.406 1,637,064 -0.42(-7.29%)
Aug 08, 2007 5.823 5.831 5.422 5.831 1,544,071 +0.05(+0.95%)
Aug 07, 2007 6.234 6.259 5.765 5.776 1,371,647 -0.48(-7.71%)
Aug 06, 2007 5.977 6.259 5.834 6.259 1,604,129 +0.09(+1.42%)
Aug 03, 2007 6.215 6.839 6.151 6.171 1,135,289 -0.67(-9.77%)
Aug 02, 2007 7.037 7.150 6.801 6.839 647,076 -0.17(-2.42%)
Aug 01, 2007 6.782 7.055 6.727 7.009 1,048,108 +0.22(+3.24%)
Jul 31, 2007 6.850 6.963 6.746 6.789 786,566 +0.03(+0.40%)
Jul 30, 2007 6.661 6.850 6.481 6.762 771,067 +0.08(+1.13%)
Jul 27, 2007 6.934 7.007 6.683 6.686 523,085 -0.34(-4.90%)
Jul 26, 2007 7.175 7.228 6.928 7.030 842,749 -0.27(-3.64%)
Jul 25, 2007 7.459 7.589 7.175 7.296 567,644 -0.16(-2.19%)
Jul 24, 2007 7.700 7.700 7.355 7.459 602,517 -0.30(-3.90%)
Jul 23, 2007 7.737 7.867 7.558 7.761 354,535 +0.02(+0.30%)
Jul 20, 2007 7.975 7.975 7.691 7.738 743,944 -0.25(-3.19%)
Jul 19, 2007 7.972 8.075 7.887 7.993 331,287 -0.04(-0.52%)
Jul 18, 2007 7.936 8.091 7.814 8.035 517,273 +0.02(+0.28%)
Jul 17, 2007 8.009 8.143 7.895 8.012 304,164 +0.00(+0.06%)
Jul 16, 2007 8.124 8.124 7.914 8.007 383,596 -0.16(-1.93%)
Jul 13, 2007 8.187 8.208 8.048 8.165 278,979 -0.03(-0.35%)
Jul 12, 2007 8.115 8.217 8.052 8.193 691,635 +0.16(+2.01%)
Jul 11, 2007 8.064 8.184 7.965 8.032 406,844 -0.07(-0.80%)
Jul 10, 2007 8.284 8.344 8.081 8.097 577,331 -0.28(-3.30%)
Jul 09, 2007 8.290 8.379 8.209 8.373 313,851 +0.11(+1.39%)
Jul 06, 2007 8.042 8.329 8.042 8.258 445,591 +0.18(+2.29%)
Jul 05, 2007 8.212 8.220 7.898 8.073 579,269 -0.16(-1.99%)
Jul 03, 2007 8.297 8.321 8.111 8.237 104,617 -0.03(-0.32%)
Jul 02, 2007 8.080 8.307 8.007 8.263 449,466 +0.24(+2.96%)
Jun 29, 2007 8.052 8.219 7.890 8.026 561,832 -0.03(-0.32%)
Jun 28, 2007 8.089 8.172 7.897 8.052 306,102 -0.02(-0.25%)
Jun 27, 2007 7.956 8.146 7.882 8.072 366,160 +0.08(+1.05%)
Jun 26, 2007 8.042 8.093 7.803 7.988 606,392 +0.01(+0.08%)
Jun 25, 2007 8.116 8.190 7.897 7.981 732,320 -0.17(-2.03%)
Jun 22, 2007 8.357 8.357 8.147 8.147 645,139 -0.24(-2.87%)
Jun 21, 2007 8.192 8.393 8.057 8.388 604,454 +0.19(+2.28%)
Jun 20, 2007 8.643 8.643 8.187 8.201 755,568 -0.45(-5.25%)
Jun 19, 2007 8.377 8.702 8.377 8.655 459,153 +0.26(+3.07%)
Jun 18, 2007 8.584 8.584 8.259 8.398 519,211 -0.19(-2.18%)
Jun 15, 2007 8.672 8.672 8.490 8.584 774,941 +0.26(+3.16%)
Jun 14, 2007 8.349 8.468 8.259 8.322 406,844 +0.01(+0.07%)
Jun 13, 2007 8.066 8.345 8.048 8.316 526,960 +0.28(+3.54%)
Jun 12, 2007 8.190 8.190 7.815 8.032 426,218 -0.17(-2.11%)
Jun 11, 2007 8.130 8.268 8.075 8.205 356,473 -0.00(-0.01%)
Jun 08, 2007 8.070 8.235 8.022 8.206 484,338 +0.11(+1.33%)
Jun 07, 2007 8.279 8.326 8.001 8.098 674,199 -0.20(-2.47%)
Jun 06, 2007 8.479 8.479 8.168 8.303 621,890 -0.18(-2.16%)
Jun 05, 2007 8.682 8.690 8.379 8.486 612,204 -0.25(-2.82%)
Jun 04, 2007 8.721 8.768 8.457 8.733 937,679 -0.00(-0.02%)
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.