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
)
31.48
+0.19 (+0.61%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 30, 2009
2.235
2.329
1.949
1.988
1,821,370
-0.20(-9.30%)
Apr 29, 2009
1.972
2.262
1.943
2.192
1,473,548
+0.25(+12.66%)
Apr 28, 2009
1.794
2.032
1.773
1.946
1,500,308
+0.13(+6.94%)
Apr 27, 2009
1.948
1.954
1.751
1.819
1,299,464
-0.18(-8.97%)
Apr 24, 2009
1.812
2.096
1.807
1.999
1,174,571
+0.21(+12.00%)
Apr 23, 2009
1.947
1.947
1.721
1.784
1,399,694
-0.16(-8.09%)
Apr 22, 2009
1.872
2.101
1.848
1.941
1,170,051
-0.02(-0.82%)
Apr 21, 2009
1.715
1.978
1.691
1.958
1,478,973
+0.24(+13.88%)
Apr 20, 2009
1.898
1.917
1.681
1.719
897,411
-0.23(-11.70%)
Apr 17, 2009
2.076
2.076
1.914
1.947
1,269,934
-0.12(-5.93%)
Apr 16, 2009
1.960
2.093
1.892
2.069
1,142,098
+0.13(+6.59%)
Apr 15, 2009
1.763
1.941
1.691
1.941
1,195,483
+0.17(+9.47%)
Apr 14, 2009
1.846
1.853
1.715
1.774
1,222,224
-0.11(-5.69%)
Apr 13, 2009
1.911
1.911
1.700
1.881
1,115,299
-0.05(-2.74%)
Apr 09, 2009
1.692
1.941
1.661
1.934
1,452,175
+0.32(+19.54%)
Apr 08, 2009
1.523
1.631
1.503
1.618
1,176,053
+0.12(+7.79%)
Apr 07, 2009
1.599
1.702
1.494
1.501
1,288,556
-0.15(-8.90%)
Apr 06, 2009
1.797
1.799
1.603
1.647
1,430,147
-0.22(-11.97%)
Apr 03, 2009
1.714
1.889
1.702
1.871
1,138,212
+0.15(+8.50%)
Apr 02, 2009
1.532
1.793
1.517
1.725
1,639,302
+0.23(+15.37%)
Apr 01, 2009
1.387
1.530
1.330
1.495
1,651,672
+0.08(+5.81%)
Mar 31, 2009
1.278
1.480
1.241
1.413
1,527,568
+0.16(+12.69%)
Mar 30, 2009
1.353
1.360
1.118
1.254
1,420,182
-0.35(-21.84%)
Mar 26, 2009
1.462
1.621
1.462
1.604
1,320,318
+0.14(+9.43%)
Mar 25, 2009
1.518
1.619
1.359
1.466
1,705,538
-0.02(-1.57%)
Mar 24, 2009
1.635
1.712
1.489
1.489
1,275,359
-0.18(-10.91%)
Mar 23, 2009
1.559
1.679
1.559
1.672
1,621,642
+0.30(+21.63%)
Mar 20, 2009
1.478
1.510
1.347
1.374
1,563,120
-0.08(-5.64%)
Mar 19, 2009
1.367
1.535
1.354
1.456
886,926
+0.10(+7.56%)
Mar 18, 2009
1.192
1.355
1.179
1.354
895,314
+0.16(+13.26%)
Mar 17, 2009
1.138
1.208
1.087
1.196
1,121,802
+0.08(+7.18%)
Mar 16, 2009
1.113
1.246
1.086
1.115
1,120,378
+0.02(+1.95%)
Mar 13, 2009
0.9336
1.109
0.8899
1.094
0
+0.17(+18.32%)
Mar 12, 2009
0.7667
0.9341
0.7470
0.9247
1,493,748
+0.16(+20.61%)
Mar 11, 2009
0.7797
0.8067
0.7620
0.7667
1,456,099
-0.02(-2.06%)
Mar 10, 2009
0.7277
0.7963
0.7277
0.7828
2,625,439
+0.06(+8.74%)
Mar 09, 2009
0.7334
0.7906
0.7101
0.7199
1,400,098
-0.06(-7.61%)
Mar 06, 2009
0.7730
0.7922
0.7433
0.7792
0
-0.01(-1.70%)
Mar 05, 2009
0.8442
0.8670
0.7797
0.7927
432,853
-0.08(-8.68%)
Mar 04, 2009
0.9107
0.9554
0.8275
0.8681
1,242,212
-0.08(-8.74%)
Mar 02, 2009
1.080
1.080
0.9351
0.9512
875,268
-0.13(-12.02%)
Feb 27, 2009
1.138
1.161
1.081
1.081
0
-0.07(-6.39%)
Feb 26, 2009
1.248
1.259
1.148
1.155
1,413,295
-0.09(-7.53%)
Feb 25, 2009
1.354
1.354
1.196
1.249
912,589
-0.10(-7.51%)
Feb 24, 2009
1.305
1.369
1.231
1.350
725,943
+0.12(+9.71%)
Feb 23, 2009
1.323
1.336
1.218
1.231
551,628
-0.08(-5.77%)
Feb 20, 2009
1.426
1.430
1.268
1.306
0
-0.14(-9.73%)
Feb 19, 2009
1.519
1.541
1.439
1.447
509,228
-0.06(-3.70%)
Feb 18, 2009
1.594
1.594
1.487
1.503
375,158
-0.06(-4.14%)
Feb 17, 2009
1.643
1.668
1.562
1.568
992,869
-0.13(-7.68%)
Feb 13, 2009
1.716
1.754
1.691
1.698
797,854
-0.02(-1.03%)
Feb 12, 2009
1.790
1.790
1.674
1.716
488,835
-0.08(-4.40%)
Feb 11, 2009
1.811
1.882
1.785
1.795
269,138
+0.00(+0.06%)
Feb 10, 2009
1.949
1.991
1.730
1.794
491,971
-0.18(-8.94%)
Feb 09, 2009
1.943
2.052
1.943
1.970
544,587
+0.01(+0.40%)
Feb 06, 2009
1.806
1.990
1.806
1.962
510,786
+0.16(+9.07%)
Feb 05, 2009
1.731
1.829
1.731
1.799
444,396
+0.07(+3.78%)
Feb 04, 2009
1.741
1.884
1.724
1.734
559,785
-0.00(-0.24%)
Feb 03, 2009
1.728
1.823
1.728
1.738
664,093
+0.02(+1.09%)
Feb 02, 2009
1.659
1.724
1.639
1.719
843,237
+0.06(+3.38%)
Jan 30, 2009
1.696
1.698
1.615
1.663
0
-0.01(-0.44%)
Jan 29, 2009
1.667
1.743
1.657
1.670
963,204
-0.01(-0.83%)
Jan 28, 2009
1.632
1.713
1.615
1.684
555,937
+0.09(+5.92%)
Jan 27, 2009
1.546
1.638
1.528
1.590
857,800
+0.05(+3.03%)
Jan 26, 2009
1.499
1.571
1.499
1.543
1,217,761
+0.04(+2.52%)
Jan 23, 2009
1.455
1.547
1.437
1.505
902,951
+0.00(+0.31%)
Jan 22, 2009
1.565
1.584
1.474
1.501
434,777
-0.09(-5.90%)
Jan 21, 2009
1.556
1.606
1.449
1.595
1,038,232
+0.04(+2.47%)
Jan 20, 2009
1.694
1.694
1.554
1.556
1,085,019
-0.16(-9.36%)
Jan 16, 2009
1.766
1.789
1.636
1.717
0
-0.03(-1.81%)
Jan 15, 2009
1.776
1.800
1.617
1.749
573,829
-0.02(-1.41%)
Jan 14, 2009
1.907
1.907
1.760
1.774
684,716
-0.15(-7.68%)
Jan 13, 2009
1.924
1.986
1.896
1.921
386,682
+0.00(+0.24%)
Jan 12, 2009
2.072
2.105
1.910
1.917
861,301
-0.15(-7.25%)
Jan 09, 2009
2.152
2.152
2.061
2.066
1,046,543
-0.07(-3.36%)
Jan 08, 2009
2.141
2.150
2.069
2.138
2,052,052
-0.00(-0.12%)
Jan 07, 2009
2.117
2.168
2.085
2.141
2,137,699
+0.01(+0.46%)
Jan 06, 2009
2.081
2.162
2.081
2.131
1,610,022
+0.05(+2.47%)
Jan 05, 2009
2.043
2.088
2.001
2.079
1,470,759
+0.05(+2.64%)
Jan 02, 2009
1.936
2.031
1.917
2.026
0
+0.08(+4.17%)
Jan 01, 2009
1.801
1.973
1.800
1.945
0
+0.00(+0.00%)
Dec 31, 2008
1.801
1.973
1.800
1.945
1,239,692
+0.16(+8.81%)
Dec 30, 2008
1.760
1.811
1.746
1.787
1,348,367
+0.04(+2.26%)
Dec 29, 2008
1.794
1.808
1.715
1.748
1,325,204
-0.04(-2.32%)
Dec 26, 2008
1.713
1.801
1.710
1.789
719,614
+0.08(+4.81%)
Dec 24, 2008
1.729
1.749
1.694
1.707
410,345
-0.00(-0.09%)
Dec 23, 2008
1.726
1.778
1.688
1.709
1,218,165
-0.01(-0.82%)
Dec 22, 2008
1.867
1.867
1.643
1.723
1,284,863
-0.13(-6.94%)
Dec 19, 2008
1.978
2.000
1.809
1.851
1,770,062
-0.03(-1.77%)
Dec 18, 2008
2.015
2.015
1.859
1.884
616,671
-0.12(-5.99%)
Dec 17, 2008
1.950
2.079
1.832
2.004
1,093,407
+0.11(+5.73%)
Dec 16, 2008
1.831
1.896
1.782
1.896
1,173,263
+0.10(+5.43%)
Dec 15, 2008
1.871
1.910
1.764
1.798
650,338
-0.05(-2.62%)
Dec 12, 2008
1.819
1.860
1.751
1.846
669,480
+0.01(+0.79%)
Dec 11, 2008
2.037
2.037
1.824
1.832
812,514
-0.17(-8.40%)
Dec 10, 2008
1.958
2.039
1.949
2.000
665,305
+0.05(+2.72%)
Dec 09, 2008
2.007
2.109
1.927
1.947
918,207
-0.11(-5.26%)
Dec 08, 2008
1.872
2.094
1.872
2.055
1,265,528
+0.20(+10.57%)
Dec 05, 2008
1.840
1.883
1.760
1.858
1,247,349
+0.04(+2.26%)
Dec 04, 2008
1.858
1.916
1.770
1.817
1,303,139
-0.05(-2.51%)
Dec 03, 2008
1.812
1.890
1.678
1.864
1,131,036
+0.10(+5.56%)
Dec 02, 2008
1.637
1.766
1.626
1.766
1,136,865
+0.16(+10.08%)
Dec 01, 2008
1.897
1.923
1.604
1.604
1,003,623
-0.29(-15.45%)
Nov 28, 2008
1.793
1.897
1.793
1.897
261,866
+0.09(+4.70%)
Nov 26, 2008
1.639
1.829
1.555
1.812
790,294
+0.11(+6.57%)
Nov 25, 2008
1.689
1.718
1.607
1.700
724,115
+0.06(+3.61%)
Nov 24, 2008
1.567
1.660
1.492
1.641
1,191,924
+0.14(+9.09%)
Nov 21, 2008
1.487
1.545
1.345
1.504
1,190,173
+0.05(+3.65%)
Nov 20, 2008
1.609
1.631
1.423
1.451
728,040
-0.19(-11.67%)
Nov 19, 2008
1.793
1.821
1.641
1.643
1,065,127
-0.16(-8.67%)
Nov 18, 2008
1.812
1.849
1.716
1.799
825,307
-0.01(-0.57%)
Nov 17, 2008
1.776
1.886
1.727
1.809
927,941
+0.01(+0.67%)
Nov 14, 2008
1.983
1.983
1.793
1.797
0
-0.26(-12.81%)
Nov 13, 2008
1.865
2.084
1.724
2.062
1,302,850
+0.12(+6.04%)
Nov 12, 2008
2.153
2.169
1.880
1.944
890,793
-0.24(-11.06%)
Nov 11, 2008
2.276
2.296
2.181
2.186
706,032
-0.12(-5.01%)
Nov 10, 2008
2.378
2.423
2.224
2.301
702,877
-0.02(-0.81%)
Nov 07, 2008
2.418
2.421
2.272
2.320
525,195
-0.05(-2.19%)
Nov 06, 2008
2.609
2.626
2.372
2.372
853,394
-0.25(-9.48%)
Nov 05, 2008
2.767
2.793
2.599
2.620
888,234
-0.18(-6.35%)
Nov 04, 2008
3.041
3.056
2.636
2.798
1,314,046
-0.42(-13.05%)
Nov 03, 2008
3.172
3.308
3.114
3.218
516,211
+0.02(+0.49%)
Oct 31, 2008
3.039
3.300
2.958
3.203
1,088,347
+0.16(+5.32%)
Oct 30, 2008
3.127
3.127
2.971
3.041
959,645
+0.06(+2.11%)
Oct 29, 2008
2.940
3.140
2.924
2.978
853,375
+0.03(+0.88%)
Oct 28, 2008
2.849
2.974
2.633
2.952
1,360,121
+0.16(+5.60%)
Oct 27, 2008
3.109
3.117
2.790
2.796
527,119
-0.37(-11.72%)
Oct 24, 2008
2.885
3.296
2.833
3.167
1,371,664
-0.07(-2.12%)
Oct 23, 2008
3.371
3.424
3.074
3.235
1,258,737
-0.14(-4.10%)
Oct 22, 2008
3.378
3.431
3.327
3.374
1,195,733
-0.09(-2.64%)
Oct 21, 2008
3.432
3.573
3.379
3.465
687,756
-0.01(-0.22%)
Oct 20, 2008
3.545
3.545
3.379
3.473
1,219,127
-0.03(-0.85%)
Oct 17, 2008
3.586
3.782
3.434
3.502
839,581
-0.24(-6.48%)
Oct 16, 2008
3.390
3.767
3.277
3.745
1,212,566
+0.37(+10.85%)
Oct 15, 2008
3.740
3.789
3.379
3.379
1,013,935
-0.78(-18.68%)
Oct 14, 2008
4.283
4.347
3.870
4.155
685,332
-0.04(-0.95%)
Oct 13, 2008
4.231
4.231
3.844
4.195
1,416,392
+0.31(+8.05%)
Oct 10, 2008
3.275
3.882
3.210
3.882
1,425,857
+0.61(+18.56%)
Oct 09, 2008
3.758
3.784
3.230
3.275
657,783
-0.49(-12.94%)
Oct 08, 2008
3.639
3.816
3.268
3.761
1,655,539
+0.05(+1.34%)
Oct 07, 2008
4.177
4.227
3.702
3.711
756,935
-0.43(-10.31%)
Oct 06, 2008
3.950
4.158
3.744
4.138
615,594
-0.07(-1.72%)
Oct 03, 2008
4.452
4.651
4.210
4.210
0
-0.19(-4.31%)
Oct 02, 2008
4.659
4.659
4.388
4.400
735,658
-0.32(-6.71%)
Oct 01, 2008
4.925
4.953
4.664
4.717
546,915
-0.20(-4.00%)
Sep 30, 2008
4.701
4.914
4.506
4.913
816,727
+0.26(+5.49%)
Sep 29, 2008
4.972
4.984
4.586
4.657
576,657
-0.41(-8.15%)
Sep 26, 2008
4.981
5.101
4.827
5.071
0
+0.02(+0.39%)
Sep 25, 2008
4.974
5.250
4.941
5.051
741,718
+0.08(+1.57%)
Sep 24, 2008
5.229
5.251
4.973
4.973
527,138
-0.26(-4.92%)
Sep 23, 2008
5.148
5.267
5.056
5.230
1,378,744
+0.12(+2.41%)
Sep 22, 2008
5.278
5.444
5.107
5.107
329,295
-0.17(-3.24%)
Sep 19, 2008
5.094
5.417
5.049
5.278
0
+0.32(+6.41%)
Sep 18, 2008
4.798
4.988
4.481
4.960
1,440,921
+0.20(+4.10%)
Sep 17, 2008
5.006
5.086
4.764
4.765
1,066,474
-0.32(-6.20%)
Sep 16, 2008
5.054
5.172
4.848
5.080
1,058,144
-0.01(-0.11%)
Sep 15, 2008
5.091
5.198
5.047
5.085
641,104
-0.19(-3.68%)
Sep 12, 2008
5.305
5.423
5.208
5.280
1,029,229
-0.03(-0.48%)
Sep 11, 2008
5.378
5.381
5.137
5.305
1,360,564
-0.14(-2.55%)
Sep 10, 2008
5.495
5.601
5.318
5.444
991,619
-0.03(-0.59%)
Sep 09, 2008
5.686
5.954
5.476
5.476
781,387
-0.21(-3.69%)
Sep 08, 2008
5.562
5.780
5.497
5.686
1,025,554
+0.17(+3.09%)
Sep 05, 2008
5.614
5.617
5.284
5.516
0
-0.19(-3.28%)
Sep 04, 2008
6.134
6.134
5.684
5.703
762,784
-0.47(-7.68%)
Sep 03, 2008
6.219
6.229
6.025
6.177
462,249
-0.06(-0.88%)
Sep 02, 2008
6.368
6.446
6.002
6.232
946,275
+0.12(+2.01%)
Aug 29, 2008
6.277
6.277
6.066
6.110
0
-0.17(-2.67%)
Aug 28, 2008
6.139
6.309
5.972
6.277
896,256
+0.16(+2.64%)
Aug 27, 2008
5.925
6.131
5.886
6.116
1,101,044
+0.18(+3.04%)
Aug 26, 2008
5.842
6.021
5.710
5.935
825,307
+0.12(+2.00%)
Aug 25, 2008
5.978
6.029
5.807
5.819
749,721
-0.23(-3.83%)
Aug 22, 2008
5.957
6.088
5.801
6.051
0
+0.12(+1.97%)
Aug 21, 2008
5.853
6.004
5.802
5.934
480,794
+0.03(+0.55%)
Aug 20, 2008
5.887
5.982
5.791
5.901
303,959
+0.03(+0.56%)
Aug 19, 2008
6.073
6.073
5.822
5.869
303,516
-0.20(-3.37%)
Aug 18, 2008
6.134
6.134
5.899
6.073
286,279
-0.01(-0.11%)
Aug 15, 2008
6.120
6.524
5.858
6.080
0
+0.10(+1.71%)
Aug 14, 2008
5.633
6.029
5.633
5.978
361,903
+0.34(+6.03%)
Aug 13, 2008
5.698
5.749
5.544
5.638
598,241
-0.02(-0.27%)
Aug 12, 2008
5.821
5.846
5.566
5.653
533,660
-0.17(-2.88%)
Aug 11, 2008
5.198
5.849
5.198
5.821
637,468
+0.41(+7.52%)
Aug 08, 2008
5.194
5.447
4.889
5.414
1,696,381
-0.02(-0.39%)
Aug 07, 2008
5.510
5.559
5.376
5.435
434,738
-0.12(-2.10%)
Aug 06, 2008
5.455
5.607
5.387
5.552
527,754
+0.10(+1.76%)
Aug 05, 2008
5.265
5.467
5.233
5.455
500,590
+0.24(+4.52%)
Aug 04, 2008
5.185
5.345
5.024
5.219
511,728
+0.03(+0.66%)
Aug 01, 2008
5.292
5.357
5.136
5.185
558,342
-0.06(-1.24%)
Jul 31, 2008
5.372
5.463
5.235
5.250
383,277
-0.12(-2.27%)
Jul 30, 2008
5.299
5.456
5.226
5.372
644,355
+0.10(+1.96%)
Jul 29, 2008
5.269
5.295
5.186
5.269
663,535
+0.06(+1.19%)
Jul 28, 2008
5.123
5.231
5.010
5.207
872,305
+0.03(+0.49%)
Jul 25, 2008
4.964
5.185
4.899
5.181
553,571
+0.29(+5.91%)
Jul 24, 2008
5.085
5.137
4.837
4.892
585,775
-0.19(-3.78%)
Jul 23, 2008
4.899
5.210
4.899
5.085
733,273
+0.27(+5.71%)
Jul 22, 2008
4.406
4.872
4.381
4.810
968,437
+0.42(+9.57%)
Jul 21, 2008
4.332
4.391
4.269
4.390
362,615
+0.10(+2.29%)
Jul 18, 2008
4.231
4.308
4.161
4.292
919,400
+0.06(+1.45%)
Jul 17, 2008
4.418
4.427
4.158
4.231
1,398,751
-0.25(-5.48%)
Jul 16, 2008
4.280
4.476
4.280
4.476
394,377
+0.21(+5.00%)
Jul 15, 2008
4.236
4.304
4.108
4.263
684,870
+0.00(+0.06%)
Jul 14, 2008
4.171
4.269
4.171
4.260
754,819
+0.11(+2.63%)
Jul 11, 2008
3.984
4.262
3.896
4.151
475,176
+0.16(+4.13%)
Jul 10, 2008
4.110
4.110
3.821
3.986
702,800
-0.01(-0.21%)
Jul 09, 2008
4.111
4.256
3.976
3.995
453,380
-0.10(-2.50%)
Jul 08, 2008
3.960
4.099
3.935
4.097
974,612
+0.14(+3.41%)
Jul 07, 2008
3.909
4.050
3.844
3.962
989,541
+0.07(+1.75%)
Jul 04, 2008
3.875
3.951
3.661
3.894
553,282
+0.00(+0.00%)
Jul 03, 2008
3.875
3.951
3.661
3.894
553,282
+0.08(+2.17%)
Jul 02, 2008
3.899
3.921
3.720
3.811
1,285,093
-0.11(-2.71%)
Jul 01, 2008
3.865
3.949
3.803
3.917
569,173
+0.05(+1.36%)
Jun 30, 2008
3.938
3.938
3.860
3.865
704,031
-0.06(-1.47%)
Jun 27, 2008
4.067
4.128
3.900
3.922
1,258,507
-0.13(-3.26%)
Jun 26, 2008
4.109
4.273
3.975
4.054
686,736
-0.10(-2.38%)
Jun 25, 2008
4.184
4.188
3.999
4.153
640,969
-0.01(-0.27%)
Jun 24, 2008
4.181
4.207
4.133
4.165
735,889
-0.02(-0.39%)
Jun 23, 2008
4.262
4.262
4.146
4.181
559,766
-0.06(-1.36%)
Jun 20, 2008
4.284
4.300
4.075
4.239
794,930
-0.08(-1.85%)
Jun 19, 2008
4.327
4.384
4.189
4.319
567,576
-0.01(-0.25%)
Jun 18, 2008
4.458
4.458
4.316
4.329
513,094
-0.15(-3.35%)
Jun 17, 2008
4.460
4.546
4.420
4.480
519,251
+0.03(+0.62%)
Jun 16, 2008
4.403
4.523
4.403
4.452
621,192
+0.05(+1.11%)
Jun 13, 2008
4.327
4.450
4.300
4.403
764,938
+0.12(+2.77%)
Jun 12, 2008
4.175
4.307
4.175
4.285
743,892
+0.12(+2.83%)
Jun 11, 2008
4.295
4.295
4.148
4.167
417,289
-0.13(-3.04%)
Jun 10, 2008
4.183
4.334
4.139
4.297
457,862
+0.07(+1.76%)
Jun 09, 2008
4.257
4.289
4.143
4.223
525,195
-0.03(-0.82%)
Jun 06, 2008
4.533
4.533
4.239
4.258
488,008
-0.30(-6.60%)
Jun 05, 2008
4.522
4.652
4.509
4.559
837,658
+0.04(+0.93%)
Jun 04, 2008
4.522
4.582
4.324
4.517
484,411
-0.00(-0.01%)
Jun 03, 2008
4.541
4.590
4.325
4.517
560,593
-0.01(-0.21%)
Jun 02, 2008
4.535
4.568
4.479
4.526
1,080,479
+0.01(+0.25%)
May 30, 2008
4.485
4.608
4.456
4.515
837,407
+0.05(+1.05%)
May 29, 2008
4.443
4.545
4.437
4.468
1,015,224
-0.01(-0.28%)
May 28, 2008
4.392
4.487
4.356
4.481
596,933
+0.11(+2.61%)
May 27, 2008
4.260
4.383
4.217
4.367
1,923,947
+0.11(+2.65%)
May 26, 2008
4.171
4.283
4.171
4.254
0
+0.00(+0.00%)
May 23, 2008
4.171
4.283
4.171
4.254
1,727,566
+0.07(+1.69%)
May 22, 2008
4.210
4.287
4.158
4.183
2,234,178
-0.05(-1.13%)
May 21, 2008
4.320
4.345
4.196
4.231
1,043,465
-0.06(-1.42%)
May 20, 2008
4.352
4.375
4.219
4.292
514,787
-0.06(-1.43%)
May 19, 2008
4.360
4.437
4.325
4.354
768,247
-0.02(-0.51%)
May 16, 2008
4.419
4.419
4.222
4.377
657,244
+0.00(+0.01%)
May 15, 2008
4.367
4.392
4.321
4.376
557,284
-0.01(-0.18%)
May 14, 2008
4.366
4.423
4.320
4.384
809,878
+0.00(+0.09%)
May 13, 2008
4.231
4.380
4.190
4.380
499,416
+0.14(+3.22%)
May 12, 2008
4.254
4.256
4.162
4.243
1,002,834
+0.01(+0.16%)
May 09, 2008
4.358
4.358
4.211
4.236
189,955
-0.13(-3.08%)
May 08, 2008
4.371
4.409
4.227
4.371
1,010,645
+0.04(+0.82%)
May 07, 2008
4.425
4.462
4.275
4.336
628,772
-0.10(-2.30%)
May 06, 2008
4.582
4.582
4.365
4.438
876,864
-0.17(-3.79%)
May 05, 2008
4.763
4.763
4.463
4.612
901,855
-0.17(-3.55%)
May 02, 2008
4.875
4.969
4.735
4.782
701,338
-0.05(-0.98%)
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
.