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
UNCHANGED
Streaming Delayed 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 28, 2006
8.278
8.394
8.258
8.374
642,546
+0.11(+1.32%)
Apr 27, 2006
8.408
8.408
8.242
8.265
615,613
-0.18(-2.09%)
Apr 26, 2006
8.473
8.579
8.440
8.442
577,137
-0.03(-0.37%)
Apr 25, 2006
8.647
8.733
8.415
8.473
1,596,748
-0.19(-2.14%)
Apr 24, 2006
8.665
8.703
8.554
8.658
580,985
-0.01(-0.08%)
Apr 21, 2006
8.656
8.744
8.629
8.665
646,394
+0.06(+0.71%)
Apr 20, 2006
8.499
8.693
8.499
8.604
659,861
+0.11(+1.24%)
Apr 19, 2006
8.369
8.499
8.343
8.499
779,136
+0.13(+1.55%)
Apr 18, 2006
8.305
8.381
8.278
8.369
675,251
+0.06(+0.76%)
Apr 17, 2006
8.317
8.369
8.255
8.305
346,282
-0.03(-0.32%)
Apr 13, 2006
8.201
8.381
8.166
8.332
869,554
+0.13(+1.60%)
Apr 12, 2006
8.024
8.226
8.010
8.201
398,225
+0.16(+2.04%)
Apr 11, 2006
8.135
8.168
7.995
8.037
405,920
-0.13(-1.55%)
Apr 10, 2006
8.157
8.273
8.117
8.164
511,728
-0.08(-0.91%)
Apr 07, 2006
8.408
8.447
8.223
8.239
469,405
-0.13(-1.55%)
Apr 06, 2006
8.294
8.446
8.252
8.369
675,251
+0.06(+0.75%)
Apr 05, 2006
8.213
8.312
8.173
8.307
382,834
+0.11(+1.30%)
Apr 04, 2006
8.084
8.277
8.078
8.200
675,251
+0.08(+1.04%)
Apr 03, 2006
8.016
8.135
7.997
8.115
400,148
+0.11(+1.40%)
Mar 31, 2006
8.008
8.052
7.945
8.003
390,530
+0.03(+0.40%)
Mar 30, 2006
8.026
8.043
7.955
7.971
246,245
-0.04(-0.52%)
Mar 29, 2006
7.880
8.059
7.871
8.013
971,515
+0.15(+1.85%)
Mar 28, 2006
8.018
8.023
7.867
7.867
427,082
-0.17(-2.10%)
Mar 27, 2006
8.078
8.151
7.982
8.036
346,282
-0.04(-0.52%)
Mar 24, 2006
7.894
8.083
7.894
8.078
321,273
+0.20(+2.48%)
Mar 23, 2006
7.963
7.992
7.833
7.883
353,977
-0.10(-1.21%)
Mar 22, 2006
7.798
7.979
7.743
7.979
586,756
+0.17(+2.16%)
Mar 21, 2006
7.839
7.999
7.811
7.811
504,033
-0.01(-0.09%)
Mar 20, 2006
7.817
7.898
7.771
7.818
1,323,569
+0.08(+1.01%)
Mar 17, 2006
7.594
7.740
7.588
7.740
1,204,294
+0.16(+2.09%)
Mar 16, 2006
7.527
7.586
7.527
7.581
631,004
+0.06(+0.82%)
Mar 15, 2006
7.388
7.521
7.388
7.520
686,794
+0.15(+2.07%)
Mar 14, 2006
7.378
7.498
7.282
7.367
915,725
-0.01(-0.15%)
Mar 13, 2006
7.437
7.574
7.378
7.378
661,784
-0.06(-0.79%)
Mar 10, 2006
7.260
7.437
7.161
7.437
544,433
+0.16(+2.26%)
Mar 09, 2006
7.371
7.394
7.215
7.273
494,414
-0.09(-1.17%)
Mar 08, 2006
7.316
7.441
7.187
7.359
561,747
+0.03(+0.40%)
Mar 07, 2006
7.392
7.392
7.269
7.329
519,424
-0.05(-0.70%)
Mar 06, 2006
7.511
7.511
7.333
7.381
357,825
-0.14(-1.89%)
Mar 03, 2006
7.503
7.539
7.433
7.523
823,383
+0.03(+0.43%)
Mar 02, 2006
7.523
7.537
7.428
7.491
725,270
-0.03(-0.42%)
Mar 01, 2006
7.215
7.524
7.155
7.523
1,029,229
+0.31(+4.27%)
Feb 28, 2006
7.213
7.229
7.043
7.215
609,842
+0.00(+0.03%)
Feb 27, 2006
7.129
7.215
7.114
7.213
609,842
+0.04(+0.55%)
Feb 24, 2006
7.205
7.205
7.121
7.173
850,316
-0.05(-0.72%)
Feb 23, 2006
7.103
7.228
7.093
7.225
467,481
+0.12(+1.63%)
Feb 22, 2006
7.121
7.157
7.109
7.109
815,688
-0.02(-0.23%)
Feb 21, 2006
7.137
7.144
7.085
7.126
496,338
-0.00(-0.01%)
Feb 17, 2006
6.981
7.134
6.945
7.127
542,509
+0.17(+2.37%)
Feb 16, 2006
6.890
6.988
6.851
6.961
475,176
+0.09(+1.28%)
Feb 15, 2006
6.835
6.887
6.783
6.873
400,148
+0.06(+0.86%)
Feb 14, 2006
6.682
6.815
6.589
6.815
963,820
+0.14(+2.15%)
Feb 13, 2006
6.812
6.855
6.671
6.671
754,126
-0.18(-2.63%)
Feb 10, 2006
6.934
6.934
6.738
6.851
530,966
-0.09(-1.35%)
Feb 09, 2006
6.942
7.043
6.942
6.945
373,215
+0.02(+0.22%)
Feb 08, 2006
6.916
6.939
6.829
6.930
275,102
+0.02(+0.35%)
Feb 07, 2006
7.029
7.038
6.888
6.906
517,500
-0.12(-1.75%)
Feb 06, 2006
6.976
7.043
6.942
7.029
613,690
+0.04(+0.57%)
Feb 03, 2006
6.971
7.017
6.926
6.989
565,595
+0.01(+0.19%)
Feb 02, 2006
7.098
7.129
6.934
6.976
607,918
-0.14(-1.90%)
Feb 01, 2006
7.118
7.121
7.049
7.111
554,052
-0.00(-0.03%)
Jan 31, 2006
7.121
7.134
6.952
7.113
675,251
-0.07(-0.96%)
Jan 30, 2006
7.145
7.199
7.082
7.182
282,797
+0.05(+0.68%)
Jan 27, 2006
7.083
7.179
7.033
7.133
317,425
+0.05(+0.71%)
Jan 26, 2006
6.976
7.093
6.976
7.083
786,831
+0.11(+1.54%)
Jan 25, 2006
7.043
7.095
6.898
6.976
559,823
-0.04(-0.61%)
Jan 24, 2006
6.814
7.133
6.796
7.018
1,179,285
+0.20(+2.93%)
Jan 23, 2006
6.619
6.871
6.608
6.819
1,398,597
+0.21(+3.21%)
Jan 20, 2006
6.672
6.822
6.594
6.607
1,090,790
-0.05(-0.70%)
Jan 19, 2006
6.449
6.698
6.449
6.654
942,658
+0.22(+3.35%)
Jan 18, 2006
6.540
6.615
6.367
6.438
1,640,995
-0.11(-1.69%)
Jan 17, 2006
6.614
6.778
6.498
6.549
2,129,639
-0.06(-0.98%)
Jan 13, 2006
6.474
6.656
6.425
6.614
1,025,381
+0.13(+1.98%)
Jan 12, 2006
6.555
6.555
6.378
6.485
977,286
-0.06(-0.88%)
Jan 11, 2006
6.508
6.576
6.392
6.543
904,182
+0.03(+0.54%)
Jan 10, 2006
6.446
6.613
6.316
6.508
1,514,025
+0.03(+0.51%)
Jan 09, 2006
6.498
6.683
6.451
6.475
1,223,532
-0.01(-0.18%)
Jan 06, 2006
6.485
6.573
6.329
6.487
569,442
+0.03(+0.39%)
Jan 05, 2006
6.492
6.498
6.309
6.462
1,083,095
+0.01(+0.09%)
Jan 04, 2006
6.303
6.518
6.303
6.456
640,623
+0.17(+2.63%)
Jan 03, 2006
6.108
6.334
6.069
6.291
990,753
+0.20(+3.30%)
Dec 30, 2005
6.232
6.232
6.030
6.090
515,576
-0.15(-2.48%)
Dec 29, 2005
6.240
6.315
6.226
6.244
155,827
+0.02(+0.28%)
Dec 28, 2005
6.084
6.270
6.084
6.227
621,385
+0.16(+2.57%)
Dec 27, 2005
6.187
6.201
6.067
6.071
328,968
-0.11(-1.77%)
Dec 23, 2005
6.181
6.248
6.171
6.181
96,189
+0.01(+0.13%)
Dec 22, 2005
6.040
6.185
6.040
6.173
352,054
+0.17(+2.82%)
Dec 21, 2005
6.045
6.185
6.004
6.004
590,604
-0.01(-0.09%)
Dec 20, 2005
5.900
6.082
5.884
6.009
521,347
+0.10(+1.67%)
Dec 19, 2005
6.030
6.037
5.888
5.910
227,007
-0.12(-1.98%)
Dec 16, 2005
6.066
6.078
6.010
6.030
952,277
-0.02(-0.41%)
Dec 15, 2005
6.239
6.239
6.043
6.055
629,080
-0.18(-2.96%)
Dec 14, 2005
6.267
6.374
6.199
6.239
554,052
-0.03(-0.43%)
Dec 13, 2005
6.217
6.295
6.173
6.266
340,511
+0.04(+0.62%)
Dec 12, 2005
6.352
6.370
6.191
6.228
355,901
-0.11(-1.77%)
Dec 09, 2005
6.095
6.342
6.084
6.340
396,301
+0.25(+4.03%)
Dec 08, 2005
6.219
6.219
6.031
6.095
771,441
-0.11(-1.80%)
Dec 07, 2005
6.316
6.316
6.186
6.206
284,721
-0.11(-1.73%)
Dec 06, 2005
6.330
6.342
6.300
6.316
273,178
-0.03(-0.41%)
Dec 05, 2005
6.330
6.342
6.317
6.342
136,589
+0.00(+0.00%)
Dec 02, 2005
6.355
6.355
6.232
6.342
319,349
-0.02(-0.36%)
Dec 01, 2005
6.087
6.394
6.087
6.365
532,890
+0.28(+4.56%)
Nov 30, 2005
6.017
6.193
6.017
6.087
465,557
+0.07(+1.23%)
Nov 29, 2005
5.932
6.051
5.929
6.013
336,663
+0.06(+0.95%)
Nov 28, 2005
6.025
6.039
5.956
5.956
436,701
-0.08(-1.34%)
Nov 25, 2005
6.038
6.038
6.038
6.038
5,771
-0.01(-0.09%)
Nov 23, 2005
6.048
6.056
6.030
6.043
273,178
+0.00(+0.04%)
Nov 22, 2005
6.051
6.066
6.004
6.040
327,044
-0.02(-0.34%)
Nov 21, 2005
6.030
6.061
5.978
6.061
242,397
+0.02(+0.30%)
Nov 18, 2005
5.983
6.071
5.954
6.043
186,607
+0.07(+1.25%)
Nov 17, 2005
5.902
5.973
5.853
5.968
244,321
+0.07(+1.12%)
Nov 16, 2005
5.947
5.947
5.847
5.902
121,198
-0.04(-0.74%)
Nov 15, 2005
5.982
6.037
5.913
5.947
394,377
-0.08(-1.34%)
Nov 14, 2005
6.017
6.053
5.965
6.027
90,418
-0.01(-0.13%)
Nov 11, 2005
6.014
6.035
6.014
6.035
169,293
+0.01(+0.13%)
Nov 10, 2005
6.029
6.067
5.957
6.027
290,492
+0.03(+0.55%)
Nov 09, 2005
6.042
6.077
5.992
5.994
267,407
-0.06(-0.94%)
Nov 08, 2005
6.204
6.204
6.009
6.051
305,883
-0.15(-2.50%)
Nov 07, 2005
6.165
6.231
6.091
6.206
203,922
+0.05(+0.84%)
Nov 04, 2005
6.168
6.214
6.152
6.155
76,951
+0.00(+0.00%)
Nov 03, 2005
6.082
6.186
6.082
6.155
153,903
+0.08(+1.40%)
Nov 02, 2005
5.991
6.082
5.991
6.070
223,160
+0.09(+1.52%)
Nov 01, 2005
6.025
6.040
5.978
5.979
130,817
-0.06(-0.94%)
Oct 31, 2005
5.775
6.056
5.775
6.035
275,102
+0.27(+4.70%)
Oct 28, 2005
5.671
5.765
5.671
5.765
157,751
+0.11(+1.88%)
Oct 27, 2005
5.863
5.873
5.644
5.658
248,169
-0.19(-3.24%)
Oct 26, 2005
5.795
5.862
5.795
5.847
88,494
+0.05(+0.91%)
Oct 25, 2005
5.871
5.884
5.791
5.795
125,046
-0.06(-1.08%)
Oct 24, 2005
5.583
5.858
5.563
5.858
504,033
+0.29(+5.27%)
Oct 21, 2005
5.559
5.583
5.513
5.565
207,769
+0.01(+0.10%)
Oct 20, 2005
5.621
5.621
5.523
5.559
227,007
-0.05(-0.88%)
Oct 19, 2005
5.575
5.650
5.562
5.609
286,645
+0.02(+0.37%)
Oct 18, 2005
5.617
5.617
5.567
5.588
111,580
-0.03(-0.51%)
Oct 17, 2005
5.601
5.624
5.576
5.617
217,388
+0.00(+0.04%)
Oct 14, 2005
5.723
5.744
5.579
5.614
502,110
-0.06(-0.99%)
Oct 13, 2005
5.705
5.705
5.626
5.671
175,065
-0.04(-0.76%)
Oct 12, 2005
5.705
5.753
5.676
5.714
211,617
-0.00(-0.07%)
Oct 11, 2005
5.731
5.770
5.717
5.718
134,665
+0.00(+0.01%)
Oct 10, 2005
5.828
5.860
5.707
5.718
207,769
-0.10(-1.77%)
Oct 07, 2005
5.741
5.900
5.718
5.821
269,331
+0.09(+1.62%)
Oct 06, 2005
5.848
5.848
5.549
5.728
584,833
-0.12(-2.04%)
Oct 05, 2005
6.172
6.172
5.847
5.847
234,702
-0.32(-5.26%)
Oct 04, 2005
6.251
6.284
6.134
6.172
407,844
-0.07(-1.05%)
Oct 03, 2005
5.962
6.264
5.939
6.238
375,139
+0.29(+4.85%)
Sep 30, 2005
5.820
5.967
5.811
5.949
211,617
+0.13(+2.21%)
Sep 29, 2005
5.707
5.820
5.697
5.820
103,884
+0.10(+1.77%)
Sep 28, 2005
5.857
5.857
5.693
5.719
151,979
-0.13(-2.28%)
Sep 27, 2005
5.861
5.874
5.822
5.853
153,903
+0.03(+0.52%)
Sep 26, 2005
5.752
5.913
5.744
5.822
219,312
+0.08(+1.46%)
Sep 23, 2005
5.739
5.739
5.697
5.739
92,342
-0.01(-0.10%)
Sep 22, 2005
5.650
5.748
5.637
5.744
227,007
+0.08(+1.43%)
Sep 21, 2005
5.666
5.666
5.625
5.663
348,206
-0.02(-0.39%)
Sep 20, 2005
5.770
5.801
5.655
5.686
240,474
-0.11(-1.95%)
Sep 19, 2005
5.895
5.934
5.773
5.799
159,674
-0.11(-1.83%)
Sep 16, 2005
5.905
5.907
5.801
5.907
569,442
+0.04(+0.68%)
Sep 15, 2005
5.920
6.013
5.867
5.867
163,522
-0.05(-0.82%)
Sep 14, 2005
5.982
5.993
5.887
5.915
169,293
-0.05(-0.90%)
Sep 13, 2005
6.017
6.017
5.918
5.969
250,093
-0.05(-0.79%)
Sep 12, 2005
5.978
6.042
5.949
6.017
153,903
+0.05(+0.83%)
Sep 09, 2005
5.889
5.967
5.861
5.967
96,189
+0.09(+1.54%)
Sep 08, 2005
5.910
5.913
5.824
5.877
198,150
-0.03(-0.56%)
Sep 07, 2005
5.843
5.910
5.843
5.910
153,903
+0.09(+1.46%)
Sep 06, 2005
5.716
5.853
5.716
5.825
246,245
+0.12(+2.13%)
Sep 02, 2005
5.710
5.710
5.663
5.703
88,494
-0.02(-0.34%)
Sep 01, 2005
5.650
5.726
5.650
5.723
138,513
+0.06(+1.05%)
Aug 31, 2005
5.568
5.663
5.562
5.663
317,425
+0.10(+1.82%)
Aug 30, 2005
5.571
5.571
5.541
5.562
78,875
-0.02(-0.37%)
Aug 29, 2005
5.507
5.583
5.507
5.583
209,693
+0.08(+1.37%)
Aug 26, 2005
5.575
5.596
5.499
5.507
101,961
-0.07(-1.21%)
Aug 25, 2005
5.757
5.770
5.575
5.575
207,769
-0.17(-2.94%)
Aug 24, 2005
5.666
5.780
5.666
5.744
267,407
+0.08(+1.38%)
Aug 23, 2005
5.670
5.679
5.614
5.666
250,093
+0.01(+0.14%)
Aug 22, 2005
5.630
5.679
5.630
5.658
167,370
+0.07(+1.26%)
Aug 19, 2005
5.627
5.671
5.500
5.588
373,215
-0.04(-0.69%)
Aug 18, 2005
5.835
5.835
5.588
5.627
552,128
-0.22(-3.78%)
Aug 17, 2005
5.835
5.897
5.817
5.848
92,342
+0.00(+0.03%)
Aug 16, 2005
5.952
5.955
5.846
5.846
250,093
-0.14(-2.40%)
Aug 15, 2005
5.892
6.043
5.892
5.990
286,645
+0.10(+1.67%)
Aug 12, 2005
5.913
5.913
5.875
5.892
280,873
-0.03(-0.57%)
Aug 11, 2005
5.874
5.926
5.849
5.926
63,485
+0.04(+0.72%)
Aug 10, 2005
5.879
5.918
5.837
5.884
513,652
-0.00(-0.06%)
Aug 09, 2005
5.849
5.948
5.849
5.887
252,016
+0.04(+0.66%)
Aug 08, 2005
5.829
5.869
5.785
5.849
198,150
+0.03(+0.55%)
Aug 05, 2005
5.965
5.965
5.803
5.817
211,617
-0.16(-2.70%)
Aug 04, 2005
6.066
6.066
5.978
5.978
146,208
-0.10(-1.62%)
Aug 03, 2005
6.093
6.093
6.069
6.076
80,799
-0.02(-0.35%)
Aug 02, 2005
6.132
6.132
6.069
6.097
642,546
-0.05(-0.74%)
Aug 01, 2005
6.009
6.159
6.009
6.143
407,844
+0.13(+2.22%)
Jul 29, 2005
5.973
6.017
5.973
6.009
454,015
+0.03(+0.57%)
Jul 28, 2005
5.843
5.975
5.832
5.975
126,970
+0.14(+2.44%)
Jul 27, 2005
5.874
5.874
5.816
5.832
117,351
-0.05(-0.85%)
Jul 26, 2005
5.845
5.910
5.819
5.882
165,446
+0.04(+0.64%)
Jul 25, 2005
5.883
5.996
5.845
5.845
250,093
-0.05(-0.84%)
Jul 22, 2005
5.832
5.900
5.770
5.894
228,931
+0.07(+1.29%)
Jul 21, 2005
5.930
5.941
5.819
5.819
209,693
-0.10(-1.67%)
Jul 20, 2005
5.853
5.941
5.830
5.918
201,998
+0.06(+1.11%)
Jul 19, 2005
5.759
5.854
5.744
5.853
213,541
+0.12(+2.13%)
Jul 18, 2005
5.762
5.770
5.692
5.731
90,418
-0.02(-0.36%)
Jul 15, 2005
5.676
5.752
5.648
5.752
125,046
+0.06(+1.14%)
Jul 14, 2005
5.786
5.823
5.672
5.687
153,903
-0.11(-1.94%)
Jul 13, 2005
5.915
5.915
5.793
5.799
125,046
-0.11(-1.88%)
Jul 12, 2005
5.925
5.925
5.861
5.910
209,693
-0.00(-0.04%)
Jul 11, 2005
5.861
5.913
5.861
5.913
359,749
+0.05(+0.89%)
Jul 08, 2005
5.684
5.925
5.665
5.861
267,407
+0.19(+3.35%)
Jul 07, 2005
5.762
5.762
5.648
5.671
198,150
-0.10(-1.81%)
Jul 06, 2005
5.769
5.816
5.769
5.776
173,141
+0.01(+0.11%)
Jul 05, 2005
5.609
5.770
5.609
5.769
238,550
+0.18(+3.15%)
Jul 01, 2005
5.575
5.593
5.562
5.593
84,646
+0.02(+0.35%)
Jun 30, 2005
5.588
5.671
5.541
5.573
267,407
-0.00(-0.07%)
Jun 29, 2005
5.624
5.630
5.564
5.578
178,912
-0.04(-0.65%)
Jun 28, 2005
5.504
5.618
5.494
5.614
207,769
+0.13(+2.37%)
Jun 27, 2005
5.475
5.500
5.442
5.484
219,312
+0.02(+0.38%)
Jun 24, 2005
5.575
5.575
5.451
5.463
523,271
-0.12(-2.14%)
Jun 23, 2005
5.728
5.728
5.578
5.583
230,855
-0.16(-2.72%)
Jun 22, 2005
5.807
5.814
5.718
5.739
144,284
-0.06(-1.00%)
Jun 21, 2005
5.753
5.834
5.753
5.796
201,998
+0.04(+0.75%)
Jun 20, 2005
5.889
5.889
5.744
5.753
215,464
-0.15(-2.53%)
Jun 17, 2005
5.913
5.964
5.890
5.902
488,643
+0.04(+0.71%)
Jun 16, 2005
5.708
5.861
5.708
5.861
648,318
+0.15(+2.68%)
Jun 15, 2005
5.746
5.746
5.663
5.708
555,976
-0.01(-0.21%)
Jun 14, 2005
5.659
5.809
5.659
5.720
625,232
+0.06(+1.08%)
Jun 13, 2005
5.461
5.684
5.458
5.659
763,745
+0.19(+3.41%)
Jun 10, 2005
5.424
5.578
5.424
5.472
684,870
+0.06(+1.08%)
Jun 09, 2005
5.312
5.445
5.284
5.414
504,033
+0.09(+1.70%)
Jun 08, 2005
5.218
5.393
5.218
5.323
357,825
+0.09(+1.77%)
Jun 07, 2005
5.312
5.341
5.227
5.231
496,338
-0.08(-1.46%)
Jun 06, 2005
5.294
5.328
5.211
5.308
246,245
+0.03(+0.51%)
Jun 03, 2005
5.455
5.458
5.281
5.281
269,331
-0.15(-2.71%)
Jun 02, 2005
5.456
5.458
5.428
5.428
334,740
-0.03(-0.50%)
Jun 01, 2005
5.328
5.458
5.283
5.456
694,489
+0.13(+2.40%)
May 31, 2005
5.110
5.349
5.103
5.328
715,651
+0.23(+4.54%)
May 27, 2005
5.219
5.219
5.074
5.097
352,054
-0.15(-2.82%)
May 26, 2005
5.193
5.245
5.108
5.245
629,080
+0.06(+1.25%)
May 25, 2005
5.247
5.263
5.146
5.180
305,883
-0.08(-1.51%)
May 24, 2005
5.338
5.354
5.250
5.259
284,721
-0.09(-1.66%)
May 23, 2005
5.333
5.359
5.286
5.348
523,271
+0.02(+0.47%)
May 20, 2005
5.323
5.326
5.269
5.323
217,388
-0.01(-0.19%)
May 19, 2005
5.407
5.431
5.328
5.334
248,169
-0.05(-0.86%)
May 18, 2005
5.188
5.391
5.186
5.380
475,176
+0.20(+3.86%)
May 17, 2005
5.123
5.206
5.042
5.180
357,825
+0.07(+1.34%)
May 16, 2005
5.037
5.111
5.037
5.111
571,366
+0.08(+1.69%)
May 13, 2005
5.237
5.248
5.011
5.027
892,640
-0.22(-4.22%)
May 12, 2005
5.323
5.375
5.229
5.248
734,889
-0.06(-1.07%)
May 11, 2005
5.398
5.398
5.277
5.305
877,249
-0.09(-1.73%)
May 10, 2005
5.463
5.463
5.346
5.398
577,137
-0.06(-1.07%)
May 09, 2005
5.471
5.471
5.446
5.456
165,446
-0.01(-0.27%)
May 06, 2005
5.476
5.493
5.458
5.471
750,279
+0.01(+0.10%)
May 05, 2005
5.466
5.476
5.445
5.465
363,596
+0.01(+0.23%)
May 04, 2005
5.435
5.487
5.427
5.453
409,767
+0.03(+0.53%)
May 03, 2005
5.466
5.466
5.356
5.424
392,453
-0.02(-0.33%)
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
.