Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nacco Industries
(NY:
NC
)
31.90
+0.04 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
5.541
5.541
5.406
5.414
284,721
-0.11(-2.07%)
Apr 28, 2005
5.547
5.547
5.489
5.528
848,392
-0.03(-0.51%)
Apr 27, 2005
5.564
5.623
5.552
5.557
596,375
-0.01(-0.12%)
Apr 26, 2005
5.513
5.572
5.492
5.563
613,690
+0.04(+0.73%)
Apr 25, 2005
5.433
5.526
5.412
5.523
288,568
+0.08(+1.46%)
Apr 22, 2005
5.535
5.535
5.434
5.443
336,663
-0.08(-1.43%)
Apr 21, 2005
5.354
5.523
5.354
5.522
365,520
+0.16(+2.90%)
Apr 20, 2005
5.407
5.484
5.352
5.367
659,861
+0.02(+0.47%)
Apr 19, 2005
5.113
5.359
5.113
5.342
794,526
+0.23(+4.45%)
Apr 18, 2005
5.058
5.115
5.021
5.114
253,940
+0.07(+1.37%)
Apr 15, 2005
5.158
5.191
5.042
5.045
271,254
-0.10(-1.96%)
Apr 14, 2005
5.268
5.295
5.146
5.146
315,502
-0.13(-2.47%)
Apr 13, 2005
5.415
5.436
5.276
5.277
190,455
-0.14(-2.55%)
Apr 12, 2005
5.393
5.415
5.307
5.415
338,587
+0.01(+0.17%)
Apr 11, 2005
5.479
5.528
5.368
5.405
315,502
-0.06(-1.19%)
Apr 08, 2005
5.581
5.598
5.466
5.470
402,072
-0.10(-1.77%)
Apr 07, 2005
5.562
5.600
5.562
5.569
336,663
+0.02(+0.37%)
Apr 06, 2005
5.544
5.563
5.531
5.549
342,435
-0.01(-0.11%)
Apr 05, 2005
5.488
5.561
5.480
5.555
269,331
+0.06(+1.02%)
Apr 04, 2005
5.307
5.502
5.307
5.499
384,758
+0.18(+3.38%)
Apr 01, 2005
5.320
5.388
5.289
5.319
398,225
+0.02(+0.38%)
Mar 31, 2005
5.284
5.320
5.245
5.299
336,663
+0.02(+0.40%)
Mar 30, 2005
5.255
5.303
5.250
5.278
303,959
+0.03(+0.63%)
Mar 29, 2005
5.466
5.524
5.234
5.244
373,215
-0.23(-4.24%)
Mar 28, 2005
5.430
5.477
5.427
5.477
225,083
+0.04(+0.68%)
Mar 24, 2005
5.375
5.445
5.375
5.440
80,799
+0.05(+0.94%)
Mar 23, 2005
5.429
5.432
5.368
5.389
273,178
-0.05(-0.83%)
Mar 22, 2005
5.455
5.458
5.427
5.435
290,492
-0.02(-0.38%)
Mar 21, 2005
5.455
5.463
5.442
5.455
530,966
+0.01(+0.22%)
Mar 18, 2005
5.565
5.565
5.442
5.443
382,834
-0.11(-2.04%)
Mar 17, 2005
5.559
5.562
5.497
5.557
303,959
+0.00(+0.05%)
Mar 16, 2005
5.679
5.679
5.485
5.554
567,519
-0.14(-2.42%)
Mar 15, 2005
5.714
5.718
5.650
5.692
282,797
-0.01(-0.18%)
Mar 14, 2005
5.754
5.754
5.682
5.702
309,730
-0.05(-0.90%)
Mar 11, 2005
5.765
5.794
5.710
5.754
275,102
-0.00(-0.02%)
Mar 10, 2005
5.766
5.788
5.732
5.755
140,436
-0.02(-0.39%)
Mar 09, 2005
5.820
5.820
5.766
5.778
144,284
-0.04(-0.77%)
Mar 08, 2005
5.901
5.904
5.822
5.822
180,836
-0.09(-1.53%)
Mar 07, 2005
5.978
6.019
5.910
5.913
377,063
-0.05(-0.80%)
Mar 04, 2005
5.762
5.961
5.762
5.961
238,550
+0.20(+3.45%)
Mar 03, 2005
5.762
5.762
5.719
5.762
275,102
-0.03(-0.48%)
Mar 02, 2005
5.744
5.817
5.744
5.790
186,607
+0.04(+0.61%)
Mar 01, 2005
5.770
5.783
5.719
5.754
353,977
-0.03(-0.45%)
Feb 28, 2005
5.646
5.790
5.646
5.780
482,872
+0.15(+2.58%)
Feb 25, 2005
5.492
5.666
5.484
5.635
592,528
+0.14(+2.60%)
Feb 24, 2005
5.301
5.515
5.281
5.492
575,214
+0.20(+3.83%)
Feb 23, 2005
5.320
5.367
5.271
5.289
255,864
-0.04(-0.81%)
Feb 22, 2005
5.365
5.365
5.294
5.332
452,091
-0.05(-0.84%)
Feb 18, 2005
5.432
5.433
5.369
5.377
167,370
-0.05(-1.00%)
Feb 17, 2005
5.442
5.461
5.406
5.432
180,836
-0.01(-0.15%)
Feb 16, 2005
5.334
5.536
5.292
5.440
575,214
+0.12(+2.29%)
Feb 15, 2005
5.398
5.422
5.318
5.319
394,377
-0.09(-1.71%)
Feb 14, 2005
5.453
5.457
5.396
5.411
207,769
-0.03(-0.57%)
Feb 11, 2005
5.419
5.497
5.410
5.442
317,425
+0.01(+0.19%)
Feb 10, 2005
5.406
5.444
5.357
5.432
302,035
+0.01(+0.26%)
Feb 09, 2005
5.574
5.574
5.406
5.418
350,130
-0.16(-2.80%)
Feb 08, 2005
5.445
5.614
5.445
5.574
369,368
+0.12(+2.13%)
Feb 07, 2005
5.466
5.489
5.430
5.457
217,388
-0.02(-0.34%)
Feb 04, 2005
5.458
5.484
5.399
5.476
319,349
+0.02(+0.33%)
Feb 03, 2005
5.414
5.458
5.349
5.458
315,502
+0.06(+1.05%)
Feb 02, 2005
5.372
5.495
5.352
5.401
621,385
+0.03(+0.54%)
Feb 01, 2005
5.208
5.464
5.208
5.372
958,049
+0.18(+3.40%)
Jan 31, 2005
4.948
5.214
4.942
5.195
813,764
+0.26(+5.27%)
Jan 28, 2005
4.985
5.005
4.935
4.936
178,912
-0.04(-0.80%)
Jan 27, 2005
4.959
4.990
4.919
4.976
259,712
+0.00(+0.07%)
Jan 26, 2005
4.963
4.990
4.941
4.972
200,074
+0.02(+0.42%)
Jan 25, 2005
4.957
5.021
4.916
4.951
477,100
-0.03(-0.68%)
Jan 24, 2005
5.089
5.099
4.985
4.985
261,635
-0.11(-2.14%)
Jan 21, 2005
5.101
5.125
5.083
5.094
215,464
-0.02(-0.34%)
Jan 20, 2005
5.289
5.289
5.111
5.111
209,693
-0.19(-3.54%)
Jan 19, 2005
5.359
5.383
5.289
5.299
244,321
-0.05(-0.88%)
Jan 18, 2005
5.338
5.359
5.318
5.346
151,979
+0.02(+0.36%)
Jan 14, 2005
5.172
5.333
5.172
5.327
327,044
+0.17(+3.31%)
Jan 13, 2005
5.216
5.216
5.143
5.156
178,912
-0.07(-1.29%)
Jan 12, 2005
5.073
5.227
5.055
5.224
271,254
+0.16(+3.18%)
Jan 11, 2005
5.175
5.195
5.046
5.063
267,407
-0.12(-2.33%)
Jan 10, 2005
5.199
5.260
5.169
5.184
223,160
-0.00(-0.08%)
Jan 07, 2005
5.321
5.341
5.178
5.188
257,788
-0.13(-2.49%)
Jan 06, 2005
5.255
5.333
5.228
5.320
228,931
+0.05(+0.89%)
Jan 05, 2005
5.289
5.327
5.258
5.273
538,662
-0.00(-0.06%)
Jan 04, 2005
5.463
5.478
5.277
5.277
502,110
-0.18(-3.23%)
Jan 03, 2005
5.459
5.523
5.445
5.453
429,005
-0.03(-0.47%)
Dec 31, 2004
5.489
5.523
5.443
5.479
271,254
-0.02(-0.43%)
Dec 30, 2004
5.536
5.562
5.502
5.502
36,552
-0.01(-0.24%)
Dec 29, 2004
5.549
5.568
5.510
5.515
78,875
-0.02(-0.39%)
Dec 28, 2004
5.458
5.558
5.456
5.537
98,113
+0.07(+1.25%)
Dec 27, 2004
5.511
5.511
5.447
5.469
42,323
-0.05(-0.98%)
Dec 23, 2004
5.517
5.541
5.517
5.523
75,027
+0.02(+0.33%)
Dec 22, 2004
5.554
5.559
5.454
5.505
198,150
-0.07(-1.21%)
Dec 21, 2004
5.491
5.615
5.484
5.572
430,929
+0.09(+1.71%)
Dec 20, 2004
5.465
5.561
5.435
5.479
286,645
+0.02(+0.38%)
Dec 17, 2004
5.507
5.562
5.458
5.458
369,368
-0.06(-1.11%)
Dec 16, 2004
5.554
5.556
5.484
5.519
192,379
-0.02(-0.30%)
Dec 15, 2004
5.549
5.560
5.497
5.536
544,433
+0.00(+0.00%)
Dec 14, 2004
5.543
5.588
5.485
5.536
250,093
+0.00(+0.05%)
Dec 13, 2004
5.463
5.559
5.460
5.533
430,929
+0.05(+0.95%)
Dec 10, 2004
5.546
5.558
5.448
5.481
536,738
-0.08(-1.37%)
Dec 09, 2004
5.591
5.611
5.557
5.557
353,977
-0.02(-0.36%)
Dec 08, 2004
5.552
5.659
5.552
5.578
454,015
+0.02(+0.28%)
Dec 07, 2004
5.732
5.744
5.562
5.562
155,827
-0.17(-2.97%)
Dec 06, 2004
5.754
5.765
5.721
5.732
105,808
-0.02(-0.39%)
Dec 03, 2004
5.792
5.808
5.754
5.754
157,751
-0.03(-0.46%)
Dec 02, 2004
5.822
5.822
5.692
5.781
288,568
-0.03(-0.44%)
Dec 01, 2004
5.718
5.875
5.715
5.806
440,548
+0.11(+2.02%)
Nov 30, 2004
5.710
5.775
5.691
5.691
302,035
-0.03(-0.55%)
Nov 29, 2004
5.645
5.739
5.645
5.723
471,329
+0.08(+1.35%)
Nov 26, 2004
5.627
5.657
5.620
5.646
36,552
+0.05(+0.81%)
Nov 24, 2004
5.536
5.608
5.536
5.601
292,416
+0.10(+1.78%)
Nov 23, 2004
5.250
5.535
5.250
5.503
881,097
+0.28(+5.34%)
Nov 22, 2004
5.190
5.250
5.189
5.224
350,130
+0.03(+0.65%)
Nov 19, 2004
5.203
5.207
5.125
5.190
213,541
-0.03(-0.52%)
Nov 18, 2004
5.288
5.289
5.214
5.217
327,044
-0.09(-1.69%)
Nov 17, 2004
5.362
5.388
5.307
5.307
257,788
-0.04(-0.83%)
Nov 16, 2004
5.243
5.366
5.243
5.351
269,331
+0.10(+1.83%)
Nov 15, 2004
5.333
5.333
5.240
5.255
186,607
-0.10(-1.83%)
Nov 12, 2004
5.354
5.354
5.334
5.353
236,626
+0.02(+0.37%)
Nov 11, 2004
5.198
5.355
5.198
5.333
419,386
+0.14(+2.61%)
Nov 10, 2004
5.185
5.207
5.161
5.198
390,530
+0.00(+0.02%)
Nov 09, 2004
5.219
5.257
5.190
5.197
727,193
-0.01(-0.28%)
Nov 08, 2004
5.302
5.302
5.185
5.211
461,710
-0.12(-2.20%)
Nov 05, 2004
5.302
5.444
5.290
5.328
858,011
+0.05(+0.99%)
Nov 04, 2004
5.094
5.286
5.094
5.276
434,777
+0.21(+4.10%)
Nov 03, 2004
4.901
5.068
4.873
5.068
340,511
+0.18(+3.69%)
Nov 02, 2004
4.860
4.888
4.813
4.888
330,892
+0.01(+0.22%)
Nov 01, 2004
4.845
4.877
4.782
4.877
392,453
+0.02(+0.39%)
Oct 29, 2004
4.832
4.896
4.832
4.858
130,817
+0.05(+1.04%)
Oct 28, 2004
4.821
4.912
4.808
4.808
225,083
-0.02(-0.52%)
Oct 27, 2004
4.808
4.834
4.728
4.833
373,215
+0.03(+0.57%)
Oct 26, 2004
4.731
4.808
4.730
4.806
319,349
+0.07(+1.58%)
Oct 25, 2004
4.647
4.746
4.639
4.731
113,503
+0.06(+1.26%)
Oct 22, 2004
4.720
4.743
4.642
4.672
407,844
-0.03(-0.70%)
Oct 21, 2004
4.680
4.743
4.614
4.705
267,407
+0.02(+0.52%)
Oct 20, 2004
4.626
4.694
4.626
4.680
82,723
+0.03(+0.59%)
Oct 19, 2004
4.732
4.738
4.652
4.653
111,580
-0.08(-1.67%)
Oct 18, 2004
4.713
4.806
4.693
4.732
221,236
+0.02(+0.32%)
Oct 15, 2004
4.621
4.730
4.621
4.717
82,723
+0.10(+2.07%)
Oct 14, 2004
4.678
4.678
4.575
4.621
123,122
-0.06(-1.22%)
Oct 13, 2004
4.797
4.797
4.655
4.678
850,316
-0.11(-2.22%)
Oct 12, 2004
4.782
4.800
4.756
4.784
205,845
-0.00(-0.05%)
Oct 11, 2004
4.777
4.806
4.769
4.787
194,303
-0.00(-0.05%)
Oct 08, 2004
4.818
4.818
4.751
4.790
198,150
-0.03(-0.63%)
Oct 07, 2004
4.794
4.846
4.785
4.820
577,137
+0.04(+0.80%)
Oct 06, 2004
4.769
4.781
4.731
4.781
302,035
+0.03(+0.57%)
Oct 05, 2004
4.702
4.754
4.678
4.754
386,682
+0.07(+1.51%)
Oct 04, 2004
4.647
4.689
4.574
4.683
286,645
+0.04(+0.78%)
Oct 01, 2004
4.479
4.673
4.479
4.647
298,187
+0.17(+3.77%)
Sep 30, 2004
4.478
4.516
4.418
4.478
178,912
+0.01(+0.33%)
Sep 29, 2004
4.340
4.490
4.325
4.464
240,474
+0.11(+2.53%)
Sep 28, 2004
4.244
4.353
4.234
4.353
123,122
+0.11(+2.57%)
Sep 27, 2004
4.286
4.286
4.231
4.244
205,845
-0.05(-1.07%)
Sep 24, 2004
4.285
4.314
4.281
4.290
115,427
+0.01(+0.22%)
Sep 23, 2004
4.294
4.294
4.279
4.281
71,180
-0.01(-0.12%)
Sep 22, 2004
4.325
4.325
4.268
4.286
380,911
-0.05(-1.09%)
Sep 21, 2004
4.268
4.334
4.261
4.333
151,979
+0.06(+1.41%)
Sep 20, 2004
4.218
4.276
4.193
4.273
157,751
+0.06(+1.53%)
Sep 17, 2004
4.184
4.208
4.174
4.208
375,139
+0.05(+1.15%)
Sep 16, 2004
4.116
4.177
4.116
4.161
84,646
+0.06(+1.38%)
Sep 15, 2004
4.080
4.104
4.029
4.104
125,046
+0.04(+1.02%)
Sep 14, 2004
4.106
4.119
4.039
4.062
117,351
-0.06(-1.41%)
Sep 13, 2004
4.145
4.146
4.121
4.121
40,399
-0.01(-0.25%)
Sep 10, 2004
4.146
4.153
4.117
4.131
148,132
-0.02(-0.41%)
Sep 09, 2004
4.169
4.171
4.148
4.148
263,559
-0.02(-0.50%)
Sep 08, 2004
4.184
4.197
4.166
4.169
319,349
-0.02(-0.41%)
Sep 07, 2004
4.197
4.205
4.186
4.186
200,074
+0.00(+0.05%)
Sep 03, 2004
4.211
4.257
4.177
4.184
90,418
-0.04(-0.94%)
Sep 02, 2004
4.148
4.236
4.148
4.223
167,370
+0.06(+1.55%)
Sep 01, 2004
4.109
4.197
4.109
4.159
151,979
+0.04(+0.95%)
Aug 31, 2004
4.139
4.151
4.109
4.120
153,903
-0.02(-0.55%)
Aug 30, 2004
4.184
4.190
4.142
4.143
323,197
-0.06(-1.51%)
Aug 27, 2004
4.210
4.214
4.195
4.206
101,961
-0.01(-0.34%)
Aug 26, 2004
4.211
4.234
4.198
4.221
146,208
+0.01(+0.17%)
Aug 25, 2004
4.241
4.241
4.213
4.214
132,741
-0.02(-0.37%)
Aug 24, 2004
4.226
4.256
4.226
4.229
150,055
+0.02(+0.38%)
Aug 23, 2004
4.237
4.258
4.210
4.213
96,189
-0.01(-0.30%)
Aug 20, 2004
4.161
4.226
4.147
4.226
454,015
+0.05(+1.23%)
Aug 19, 2004
4.197
4.230
4.161
4.174
100,037
-0.04(-0.86%)
Aug 18, 2004
4.204
4.247
4.197
4.210
136,589
+0.02(+0.58%)
Aug 17, 2004
4.242
4.277
4.185
4.186
382,834
-0.03(-0.76%)
Aug 16, 2004
4.177
4.268
4.177
4.218
188,531
+0.05(+1.30%)
Aug 13, 2004
4.210
4.255
4.158
4.164
138,513
-0.05(-1.10%)
Aug 12, 2004
4.210
4.210
4.148
4.210
227,007
+0.00(+0.00%)
Aug 11, 2004
4.257
4.269
4.174
4.210
403,996
-0.05(-1.10%)
Aug 10, 2004
4.245
4.281
4.221
4.257
981,134
+0.02(+0.43%)
Aug 09, 2004
4.392
4.393
4.226
4.239
621,385
-0.15(-3.50%)
Aug 06, 2004
4.474
4.474
4.392
4.393
452,091
-0.09(-2.10%)
Aug 05, 2004
4.605
4.652
4.486
4.487
467,481
-0.11(-2.35%)
Aug 04, 2004
4.626
4.642
4.497
4.595
650,242
-0.04(-0.85%)
Aug 03, 2004
4.717
4.722
4.635
4.635
223,160
-0.10(-2.02%)
Aug 02, 2004
4.730
4.746
4.715
4.730
417,463
-0.02(-0.43%)
Jul 30, 2004
4.746
4.764
4.709
4.751
171,217
-0.02(-0.45%)
Jul 29, 2004
4.769
4.772
4.745
4.772
277,026
-0.01(-0.22%)
Jul 28, 2004
4.764
4.802
4.735
4.782
225,083
+0.01(+0.11%)
Jul 27, 2004
4.801
4.808
4.762
4.777
311,654
-0.02(-0.51%)
Jul 26, 2004
4.559
4.807
4.559
4.801
681,022
+0.26(+5.61%)
Jul 23, 2004
4.653
4.653
4.543
4.546
286,645
-0.11(-2.28%)
Jul 22, 2004
4.598
4.652
4.522
4.652
305,883
+0.04(+0.90%)
Jul 21, 2004
4.636
4.639
4.577
4.611
534,814
-0.04(-0.83%)
Jul 20, 2004
4.706
4.709
4.639
4.649
323,197
-0.04(-0.94%)
Jul 19, 2004
4.785
4.785
4.680
4.693
259,712
-0.10(-2.18%)
Jul 16, 2004
4.826
4.847
4.731
4.798
236,626
-0.04(-0.86%)
Jul 15, 2004
4.842
4.857
4.813
4.839
171,217
-0.02(-0.32%)
Jul 14, 2004
4.871
4.886
4.837
4.855
92,342
-0.03(-0.60%)
Jul 13, 2004
4.787
4.889
4.756
4.884
173,141
+0.08(+1.75%)
Jul 12, 2004
4.780
4.800
4.772
4.800
146,208
+0.02(+0.41%)
Jul 09, 2004
4.826
4.827
4.774
4.780
128,894
-0.05(-1.12%)
Jul 08, 2004
4.938
4.964
4.834
4.834
178,912
-0.12(-2.33%)
Jul 07, 2004
4.952
4.991
4.941
4.950
367,444
-0.02(-0.30%)
Jul 06, 2004
4.979
4.981
4.943
4.965
405,920
-0.01(-0.27%)
Jul 02, 2004
5.045
5.045
4.965
4.978
282,797
-0.07(-1.32%)
Jul 01, 2004
4.980
5.076
4.980
5.045
627,156
+0.11(+2.16%)
Jun 30, 2004
4.863
5.029
4.863
4.938
604,071
+0.06(+1.28%)
Jun 29, 2004
4.799
4.910
4.799
4.876
192,379
+0.06(+1.33%)
Jun 28, 2004
4.834
4.857
4.799
4.812
457,862
+0.00(+0.08%)
Jun 25, 2004
4.740
4.808
4.740
4.808
303,959
+0.07(+1.45%)
Jun 24, 2004
4.743
4.782
4.740
4.740
132,741
+0.00(+0.03%)
Jun 23, 2004
4.611
4.738
4.579
4.738
246,245
+0.14(+3.05%)
Jun 22, 2004
4.646
4.649
4.559
4.598
348,206
-0.06(-1.32%)
Jun 21, 2004
4.655
4.670
4.630
4.659
109,656
-0.01(-0.19%)
Jun 18, 2004
4.673
4.727
4.634
4.668
405,920
-0.01(-0.11%)
Jun 17, 2004
4.635
4.678
4.613
4.673
300,111
+0.05(+1.11%)
Jun 16, 2004
4.653
4.676
4.600
4.622
234,702
-0.03(-0.67%)
Jun 15, 2004
4.522
4.660
4.492
4.653
627,156
+0.12(+2.59%)
Jun 14, 2004
4.643
4.644
4.517
4.535
386,682
-0.12(-2.60%)
Jun 10, 2004
4.641
4.673
4.577
4.656
294,340
+0.00(+0.06%)
Jun 09, 2004
4.633
4.677
4.628
4.654
115,427
+0.01(+0.17%)
Jun 08, 2004
4.663
4.663
4.631
4.646
178,912
-0.00(-0.09%)
Jun 07, 2004
4.620
4.651
4.611
4.650
484,795
+0.04(+0.94%)
Jun 04, 2004
4.639
4.639
4.605
4.607
175,065
-0.02(-0.42%)
Jun 03, 2004
4.725
4.739
4.626
4.626
184,684
-0.09(-1.82%)
Jun 02, 2004
4.639
4.712
4.613
4.712
371,292
+0.09(+1.85%)
Jun 01, 2004
4.600
4.626
4.585
4.626
167,370
+0.01(+0.29%)
May 28, 2004
4.582
4.630
4.559
4.613
469,405
+0.02(+0.38%)
May 27, 2004
4.556
4.613
4.553
4.595
211,617
+0.02(+0.45%)
May 26, 2004
4.584
4.585
4.541
4.574
250,093
-0.01(-0.23%)
May 25, 2004
4.528
4.608
4.528
4.585
332,816
+0.06(+1.44%)
May 24, 2004
4.468
4.528
4.460
4.520
529,043
+0.05(+1.16%)
May 21, 2004
4.460
4.494
4.459
4.468
294,340
+0.02(+0.37%)
May 20, 2004
4.465
4.465
4.418
4.451
300,111
-0.01(-0.20%)
May 19, 2004
4.438
4.502
4.438
4.460
1,444,768
+0.02(+0.50%)
May 18, 2004
4.411
4.438
4.411
4.438
153,903
+0.03(+0.61%)
May 17, 2004
4.435
4.435
4.372
4.411
423,234
-0.02(-0.55%)
May 14, 2004
4.418
4.444
4.373
4.435
136,589
+0.00(+0.09%)
May 13, 2004
4.408
4.483
4.392
4.431
130,817
+0.03(+0.76%)
May 12, 2004
4.392
4.405
4.349
4.398
269,331
-0.01(-0.18%)
May 11, 2004
4.377
4.405
4.355
4.405
330,892
+0.03(+0.65%)
May 10, 2004
4.473
4.473
4.356
4.377
900,335
-0.10(-2.16%)
May 07, 2004
4.458
4.489
4.458
4.473
631,004
+0.00(+0.05%)
May 06, 2004
4.445
4.480
4.432
4.471
403,996
+0.01(+0.29%)
May 05, 2004
4.468
4.468
4.447
4.458
98,113
-0.01(-0.21%)
May 04, 2004
4.468
4.496
4.450
4.468
681,022
+0.00(+0.00%)
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
.