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 30, 2010
5.034
5.063
4.567
4.567
1,208,900
-0.48(-9.53%)
Apr 29, 2010
4.870
5.081
4.823
5.049
432,064
+0.26(+5.52%)
Apr 28, 2010
4.500
4.878
4.487
4.784
524,286
+0.12(+2.58%)
Apr 27, 2010
4.685
4.991
4.651
4.664
879,679
-0.02(-0.36%)
Apr 26, 2010
4.752
4.843
4.644
4.681
693,769
-0.10(-2.02%)
Apr 23, 2010
4.563
4.787
4.545
4.778
267,739
+0.23(+5.02%)
Apr 22, 2010
4.429
4.577
4.355
4.549
815,171
+0.05(+1.18%)
Apr 21, 2010
4.515
4.547
4.415
4.496
464,289
+0.00(+0.11%)
Apr 20, 2010
4.404
4.491
4.330
4.491
389,084
+0.18(+4.07%)
Apr 19, 2010
4.369
4.557
4.236
4.316
514,578
-0.08(-1.92%)
Apr 16, 2010
4.453
4.453
4.238
4.400
736,958
-0.07(-1.46%)
Apr 15, 2010
4.470
4.563
4.450
4.466
772,420
+0.00(+0.01%)
Apr 14, 2010
4.324
4.481
4.324
4.465
696,719
+0.18(+4.30%)
Apr 13, 2010
4.171
4.342
4.152
4.281
821,909
+0.11(+2.65%)
Apr 12, 2010
4.233
4.254
4.126
4.171
500,340
-0.08(-1.98%)
Apr 09, 2010
4.211
4.295
4.160
4.255
402,865
+0.03(+0.68%)
Apr 08, 2010
4.210
4.278
4.118
4.226
501,083
-0.02(-0.54%)
Apr 07, 2010
4.313
4.333
4.180
4.249
754,489
-0.06(-1.44%)
Apr 06, 2010
4.282
4.367
4.110
4.311
861,254
-0.02(-0.35%)
Apr 05, 2010
3.930
4.346
3.909
4.326
1,110,130
+0.43(+10.92%)
Apr 01, 2010
3.936
3.900
3.900
3.900
2,065,243
+0.00(+0.12%)
Mar 31, 2010
3.919
3.980
3.876
3.896
842,124
-0.03(-0.79%)
Mar 30, 2010
4.065
4.113
3.912
3.927
1,139,786
-0.15(-3.66%)
Mar 29, 2010
4.205
4.205
4.046
4.076
749,312
-0.18(-4.14%)
Mar 26, 2010
4.287
4.320
4.178
4.252
394,090
-0.00(-0.04%)
Mar 25, 2010
4.378
4.456
4.223
4.253
548,536
-0.13(-3.02%)
Mar 24, 2010
4.457
4.486
4.360
4.386
357,563
-0.13(-2.78%)
Mar 23, 2010
4.427
4.526
4.385
4.511
607,086
+0.10(+2.26%)
Mar 22, 2010
4.231
4.411
4.183
4.411
570,502
+0.13(+3.07%)
Mar 19, 2010
4.265
4.284
4.122
4.280
1,107,103
+0.05(+1.15%)
Mar 18, 2010
4.285
4.292
4.204
4.231
484,371
-0.05(-1.13%)
Mar 17, 2010
4.177
4.295
4.125
4.280
1,009,856
+0.12(+2.94%)
Mar 16, 2010
4.147
4.273
4.053
4.157
1,448,620
+0.02(+0.58%)
Mar 15, 2010
4.056
4.142
4.014
4.133
919,918
+0.12(+3.11%)
Mar 12, 2010
4.031
4.092
3.923
4.009
480,107
-0.01(-0.13%)
Mar 11, 2010
4.043
4.172
3.919
4.014
569,607
-0.01(-0.26%)
Mar 10, 2010
3.938
4.078
3.851
4.024
1,296,992
+0.11(+2.80%)
Mar 09, 2010
3.614
3.927
3.586
3.914
1,548,380
+0.32(+8.76%)
Mar 08, 2010
3.591
3.630
3.539
3.599
952,372
+0.04(+1.24%)
Mar 05, 2010
3.462
3.669
3.447
3.555
2,003,077
+0.13(+3.65%)
Mar 04, 2010
2.944
3.443
2.944
3.430
1,507,780
+0.49(+16.65%)
Mar 03, 2010
2.721
2.987
2.635
2.940
2,454,251
+0.34(+12.87%)
Mar 02, 2010
2.592
2.627
2.558
2.605
1,446,565
+0.03(+1.08%)
Mar 01, 2010
2.520
2.608
2.483
2.577
899,113
+0.12(+4.83%)
Feb 26, 2010
2.544
2.544
2.458
2.459
320,522
-0.08(-3.01%)
Feb 25, 2010
2.559
2.559
2.510
2.535
189,355
-0.05(-1.98%)
Feb 24, 2010
2.515
2.619
2.515
2.586
285,845
+0.08(+3.30%)
Feb 23, 2010
2.599
2.612
2.503
2.503
217,024
-0.10(-3.70%)
Feb 22, 2010
2.607
2.615
2.577
2.599
229,084
+0.00(+0.00%)
Feb 19, 2010
2.562
2.635
2.562
2.599
541,493
+0.00(+0.08%)
Feb 18, 2010
2.602
2.610
2.556
2.597
361,783
-0.01(-0.44%)
Feb 17, 2010
2.591
2.619
2.570
2.609
346,973
+0.04(+1.66%)
Feb 16, 2010
2.570
2.587
2.539
2.566
320,083
+0.03(+1.06%)
Feb 12, 2010
2.512
2.539
2.539
2.539
813,624
-0.01(-0.49%)
Feb 11, 2010
2.505
2.560
2.505
2.552
308,657
+0.04(+1.55%)
Feb 10, 2010
2.462
2.565
2.429
2.513
523,181
+0.03(+1.17%)
Feb 09, 2010
2.399
2.492
2.391
2.484
681,578
+0.13(+5.73%)
Feb 08, 2010
2.433
2.454
2.333
2.349
540,916
-0.11(-4.32%)
Feb 05, 2010
2.437
2.558
2.436
2.455
393,674
+0.02(+0.88%)
Feb 04, 2010
2.555
2.579
2.418
2.434
309,927
-0.17(-6.62%)
Feb 03, 2010
2.650
2.655
2.593
2.606
615,892
-0.06(-2.11%)
Feb 02, 2010
2.698
2.715
2.619
2.662
310,485
-0.03(-0.99%)
Feb 01, 2010
2.813
2.828
2.655
2.689
674,115
-0.11(-3.90%)
Jan 29, 2010
2.804
2.888
2.783
2.798
309,946
+0.01(+0.34%)
Jan 28, 2010
2.846
2.885
2.782
2.789
336,182
-0.04(-1.47%)
Jan 27, 2010
2.821
2.834
2.794
2.830
259,398
-0.01(-0.33%)
Jan 26, 2010
2.831
2.920
2.808
2.840
311,023
-0.00(-0.09%)
Jan 25, 2010
2.877
2.916
2.786
2.842
320,429
-0.00(-0.15%)
Jan 22, 2010
2.889
2.890
2.830
2.846
357,552
-0.05(-1.62%)
Jan 21, 2010
2.969
3.077
2.891
2.893
819,548
-0.08(-2.57%)
Jan 20, 2010
3.048
3.056
2.911
2.970
470,248
-0.11(-3.69%)
Jan 19, 2010
2.999
3.103
2.999
3.083
373,728
+0.08(+2.81%)
Jan 15, 2010
3.018
2.999
2.999
2.999
1,658,024
-0.00(-0.12%)
Jan 14, 2010
2.882
3.025
2.882
3.003
485,404
+0.11(+3.87%)
Jan 13, 2010
2.820
2.912
2.782
2.891
452,455
+0.08(+2.91%)
Jan 12, 2010
2.789
2.841
2.740
2.810
543,243
-0.01(-0.35%)
Jan 11, 2010
2.841
2.866
2.778
2.819
400,291
+0.00(+0.00%)
Jan 08, 2010
2.787
2.859
2.753
2.819
372,343
+0.02(+0.80%)
Jan 07, 2010
2.744
2.813
2.740
2.797
380,845
+0.05(+1.64%)
Jan 06, 2010
2.759
2.856
2.744
2.752
576,827
-0.01(-0.25%)
Jan 05, 2010
2.747
2.762
2.664
2.759
659,535
+0.01(+0.32%)
Jan 04, 2010
2.633
2.761
2.633
2.750
391,501
+0.16(+6.20%)
Dec 31, 2009
2.675
2.589
2.589
2.589
1,248,326
-0.08(-3.04%)
Dec 30, 2009
2.614
2.676
2.557
2.670
386,346
+0.03(+1.12%)
Dec 29, 2009
2.653
2.664
2.625
2.641
300,791
-0.00(-0.04%)
Dec 28, 2009
2.719
2.719
2.571
2.642
574,230
-0.06(-2.21%)
Dec 24, 2009
2.726
2.730
2.677
2.701
134,603
-0.02(-0.84%)
Dec 23, 2009
2.754
2.754
2.685
2.724
213,100
-0.01(-0.30%)
Dec 22, 2009
2.710
2.747
2.693
2.733
415,083
+0.01(+0.19%)
Dec 21, 2009
2.631
2.737
2.631
2.727
361,880
+0.12(+4.56%)
Dec 18, 2009
2.719
2.728
2.601
2.608
1,075,503
-0.08(-3.00%)
Dec 17, 2009
2.758
2.778
2.664
2.689
264,552
-0.00(-0.15%)
Dec 16, 2009
2.682
2.791
2.648
2.693
687,599
+0.04(+1.41%)
Dec 15, 2009
2.810
2.810
2.654
2.656
944,804
-0.16(-5.60%)
Dec 14, 2009
2.793
2.820
2.770
2.813
281,306
+0.05(+1.88%)
Dec 11, 2009
2.752
2.781
2.719
2.761
143,894
+0.04(+1.36%)
Dec 10, 2009
2.834
2.860
2.705
2.724
558,515
-0.10(-3.52%)
Dec 09, 2009
2.754
2.838
2.724
2.824
535,684
+0.06(+2.34%)
Dec 08, 2009
2.771
2.844
2.752
2.759
432,855
-0.05(-1.85%)
Dec 07, 2009
2.795
2.867
2.774
2.811
367,708
+0.01(+0.24%)
Dec 04, 2009
2.803
2.866
2.770
2.804
349,300
+0.08(+2.98%)
Dec 03, 2009
2.762
2.834
2.721
2.723
466,074
-0.01(-0.53%)
Dec 02, 2009
2.715
2.881
2.708
2.738
597,677
+0.02(+0.86%)
Dec 01, 2009
2.658
2.760
2.657
2.714
447,512
+0.09(+3.33%)
Nov 30, 2009
2.705
2.705
2.491
2.627
1,030,764
-0.08(-2.88%)
Nov 27, 2009
2.670
2.758
2.625
2.705
430,451
-0.10(-3.61%)
Nov 25, 2009
2.686
2.838
2.649
2.806
661,747
+0.13(+5.02%)
Nov 24, 2009
2.759
2.773
2.597
2.672
1,069,291
-0.11(-4.00%)
Nov 23, 2009
2.783
2.911
2.745
2.784
909,874
+0.04(+1.44%)
Nov 20, 2009
2.713
2.792
2.629
2.744
712,334
+0.02(+0.73%)
Nov 19, 2009
2.790
2.802
2.608
2.724
995,853
-0.09(-3.20%)
Nov 18, 2009
3.017
3.029
2.758
2.814
1,628,826
-0.20(-6.78%)
Nov 17, 2009
3.314
3.314
3.017
3.019
1,445,693
-0.30(-8.91%)
Nov 16, 2009
3.368
3.397
3.258
3.314
751,227
+0.00(+0.03%)
Nov 13, 2009
3.278
3.410
3.225
3.313
489,097
+0.11(+3.27%)
Nov 12, 2009
3.484
3.484
3.179
3.208
1,420,957
-0.30(-8.67%)
Nov 11, 2009
3.518
3.572
3.439
3.513
544,762
+0.04(+1.09%)
Nov 10, 2009
3.664
3.704
3.471
3.475
848,400
-0.21(-5.73%)
Nov 09, 2009
3.705
3.823
3.595
3.686
860,883
+0.02(+0.65%)
Nov 06, 2009
3.463
3.790
3.462
3.662
1,004,470
+0.20(+5.69%)
Nov 05, 2009
3.286
3.475
3.173
3.465
1,173,081
+0.22(+6.74%)
Nov 04, 2009
3.288
3.331
3.210
3.246
746,495
-0.00(-0.10%)
Nov 03, 2009
3.159
3.325
3.147
3.249
784,637
+0.06(+1.87%)
Nov 02, 2009
3.108
3.219
3.063
3.190
708,776
+0.09(+2.94%)
Oct 30, 2009
3.083
3.139
2.988
3.099
1,708,899
-0.01(-0.22%)
Oct 29, 2009
3.179
3.213
3.082
3.105
847,381
-0.05(-1.48%)
Oct 28, 2009
3.295
3.380
3.123
3.152
674,731
-0.14(-4.37%)
Oct 27, 2009
3.173
3.305
3.171
3.296
360,649
+0.14(+4.50%)
Oct 26, 2009
3.186
3.325
3.117
3.154
525,066
-0.03(-1.00%)
Oct 23, 2009
3.210
3.248
3.157
3.186
344,203
-0.08(-2.33%)
Oct 22, 2009
3.171
3.301
3.089
3.262
447,204
+0.09(+2.85%)
Oct 21, 2009
3.267
3.345
3.141
3.171
389,154
-0.12(-3.63%)
Oct 20, 2009
3.267
3.291
3.218
3.291
386,135
-0.05(-1.37%)
Oct 19, 2009
3.319
3.396
3.257
3.337
401,599
+0.03(+0.90%)
Oct 16, 2009
3.342
3.354
3.276
3.307
464,131
-0.07(-2.00%)
Oct 15, 2009
3.376
3.401
3.322
3.375
294,424
-0.04(-1.29%)
Oct 14, 2009
3.379
3.424
3.330
3.419
577,269
+0.12(+3.74%)
Oct 13, 2009
3.285
3.322
3.262
3.296
623,047
+0.01(+0.41%)
Oct 12, 2009
3.441
3.441
3.242
3.282
999,180
-0.12(-3.41%)
Oct 09, 2009
3.325
3.435
3.261
3.398
592,368
+0.07(+2.19%)
Oct 08, 2009
3.262
3.466
3.219
3.325
663,190
+0.07(+2.29%)
Oct 07, 2009
3.353
3.364
3.232
3.251
977,118
-0.12(-3.65%)
Oct 06, 2009
3.218
3.375
3.192
3.374
501,311
+0.18(+5.73%)
Oct 05, 2009
3.080
3.206
3.056
3.191
560,342
+0.13(+4.21%)
Oct 02, 2009
3.056
3.194
3.001
3.062
950,113
-0.03(-0.86%)
Oct 01, 2009
3.098
3.137
3.046
3.089
694,062
-0.03(-1.10%)
Sep 30, 2009
3.219
3.235
3.042
3.123
753,150
-0.08(-2.47%)
Sep 29, 2009
3.218
3.265
3.186
3.202
583,751
-0.02(-0.65%)
Sep 28, 2009
3.147
3.263
3.119
3.223
590,560
+0.08(+2.63%)
Sep 25, 2009
3.130
3.157
3.068
3.140
504,254
-0.00(-0.05%)
Sep 24, 2009
3.213
3.250
3.099
3.142
590,175
-0.07(-2.22%)
Sep 23, 2009
3.155
3.280
3.145
3.213
598,639
+0.05(+1.71%)
Sep 22, 2009
3.128
3.206
3.111
3.159
824,318
+0.05(+1.69%)
Sep 21, 2009
3.117
3.125
3.093
3.106
703,006
-0.02(-0.48%)
Sep 18, 2009
3.131
3.143
3.094
3.121
1,275,986
+0.00(+0.15%)
Sep 17, 2009
3.128
3.179
3.090
3.117
750,496
-0.01(-0.38%)
Sep 16, 2009
3.124
3.170
3.111
3.129
605,121
+0.00(+0.05%)
Sep 15, 2009
3.119
3.154
3.109
3.127
701,332
-0.01(-0.17%)
Sep 14, 2009
3.101
3.157
3.099
3.132
784,310
+0.01(+0.17%)
Sep 11, 2009
3.142
3.176
3.104
3.127
440,145
-0.00(-0.13%)
Sep 10, 2009
3.089
3.170
3.054
3.131
638,839
+0.05(+1.53%)
Sep 09, 2009
3.076
3.123
3.004
3.084
1,077,081
-0.00(-0.10%)
Sep 08, 2009
3.153
3.159
3.022
3.087
875,175
-0.03(-1.12%)
Sep 04, 2009
3.065
3.166
3.007
3.122
970,136
+0.06(+2.02%)
Sep 03, 2009
3.006
3.069
2.929
3.060
502,600
+0.09(+2.88%)
Sep 02, 2009
2.949
3.095
2.911
2.974
717,586
+0.03(+1.08%)
Sep 01, 2009
3.028
3.173
2.894
2.943
1,009,105
-0.10(-3.25%)
Aug 31, 2009
3.085
3.145
3.006
3.041
910,509
-0.07(-2.30%)
Aug 28, 2009
3.184
3.184
3.086
3.113
713,796
-0.04(-1.22%)
Aug 27, 2009
3.121
3.170
3.052
3.152
810,777
+0.08(+2.68%)
Aug 26, 2009
3.069
3.105
3.023
3.069
617,238
+0.00(+0.12%)
Aug 25, 2009
2.829
3.109
2.829
3.066
393,848
+0.04(+1.27%)
Aug 24, 2009
3.010
3.115
2.912
3.027
584,617
+0.02(+0.64%)
Aug 21, 2009
2.993
3.041
2.911
3.008
970,578
+0.11(+3.65%)
Aug 20, 2009
2.807
2.942
2.807
2.902
1,137,920
+0.10(+3.49%)
Aug 19, 2009
2.779
2.843
2.748
2.804
824,203
-0.05(-1.66%)
Aug 18, 2009
2.592
2.903
2.592
2.852
862,480
+0.26(+10.16%)
Aug 17, 2009
2.682
2.682
2.532
2.589
634,877
-0.15(-5.49%)
Aug 14, 2009
2.872
2.872
2.616
2.739
775,289
-0.14(-4.96%)
Aug 13, 2009
3.040
3.067
2.809
2.882
825,126
-0.08(-2.86%)
Aug 12, 2009
2.707
3.065
2.707
2.967
1,241,344
+0.21(+7.52%)
Aug 11, 2009
2.776
2.794
2.699
2.759
382,365
-0.01(-0.24%)
Aug 10, 2009
2.762
2.833
2.729
2.766
418,641
-0.02(-0.65%)
Aug 07, 2009
2.580
2.858
2.522
2.784
1,480,238
+0.29(+11.45%)
Aug 06, 2009
2.475
2.773
2.444
2.498
1,390,182
+0.02(+0.95%)
Aug 05, 2009
2.503
2.515
2.371
2.475
522,219
-0.03(-1.12%)
Aug 04, 2009
2.246
2.547
2.189
2.503
1,334,767
+0.20(+8.70%)
Aug 03, 2009
2.224
2.311
2.191
2.302
1,687,684
+0.11(+5.22%)
Jul 31, 2009
2.288
2.356
2.188
2.188
1,322,457
-0.12(-5.29%)
Jul 30, 2009
2.113
2.314
2.098
2.310
703,871
+0.23(+11.07%)
Jul 29, 2009
2.105
2.159
1.987
2.080
429,008
-0.04(-1.94%)
Jul 28, 2009
1.969
2.136
1.926
2.121
2,275,071
+0.12(+5.81%)
Jul 27, 2009
2.088
2.106
1.899
2.005
1,691,165
-0.04(-2.03%)
Jul 24, 2009
2.048
2.087
1.971
2.046
4,443
-0.03(-1.62%)
Jul 23, 2009
1.905
2.088
1.905
2.080
948,574
+0.17(+9.17%)
Jul 22, 2009
1.885
1.929
1.876
1.905
343,164
+0.02(+0.80%)
Jul 21, 2009
1.888
1.907
1.823
1.890
449,801
+0.02(+1.28%)
Jul 20, 2009
1.843
1.924
1.788
1.866
640,859
+0.03(+1.58%)
Jul 17, 2009
1.793
1.872
1.757
1.837
669,595
+0.04(+2.46%)
Jul 16, 2009
1.693
1.804
1.654
1.793
515,872
+0.09(+5.35%)
Jul 15, 2009
1.657
1.716
1.626
1.702
542,050
+0.07(+4.30%)
Jul 14, 2009
1.612
1.648
1.582
1.632
276,016
+0.03(+1.85%)
Jul 13, 2009
1.498
1.658
1.498
1.602
847,246
+0.09(+5.91%)
Jul 10, 2009
1.457
1.517
1.408
1.513
390,885
+0.05(+3.71%)
Jul 09, 2009
1.533
1.541
1.457
1.459
294,001
-0.05(-3.54%)
Jul 08, 2009
1.493
1.523
1.430
1.512
499,119
+0.04(+2.83%)
Jul 07, 2009
1.572
1.572
1.471
1.471
723,741
-0.05(-3.55%)
Jul 06, 2009
1.575
1.634
1.509
1.525
455,398
-0.06(-3.52%)
Jul 02, 2009
1.591
1.626
1.537
1.580
572,922
-0.08(-5.03%)
Jul 01, 2009
1.518
1.671
1.493
1.664
948,651
+0.17(+11.46%)
Jun 30, 2009
1.546
1.553
1.438
1.493
849,670
-0.05(-3.43%)
Jun 29, 2009
1.610
1.626
1.504
1.546
488,944
-0.06(-3.97%)
Jun 26, 2009
1.586
1.674
1.527
1.610
1,305,530
-0.02(-1.18%)
Jun 25, 2009
1.517
1.636
1.517
1.629
669,557
+0.12(+8.29%)
Jun 24, 2009
1.526
1.592
1.493
1.505
610,737
+0.00(+0.21%)
Jun 23, 2009
1.529
1.595
1.493
1.501
488,924
-0.03(-1.84%)
Jun 22, 2009
1.710
1.710
1.528
1.530
641,243
-0.19(-11.12%)
Jun 19, 2009
1.691
1.740
1.681
1.721
1,056,442
+0.06(+3.89%)
Jun 18, 2009
1.702
1.747
1.656
1.656
345,049
-0.04(-2.24%)
Jun 17, 2009
1.625
1.711
1.562
1.694
628,145
+0.07(+4.56%)
Jun 16, 2009
1.703
1.768
1.611
1.621
540,646
-0.08(-4.85%)
Jun 15, 2009
1.767
1.774
1.664
1.703
687,522
-0.08(-4.68%)
Jun 12, 2009
1.792
1.802
1.747
1.787
404,773
-0.02(-1.01%)
Jun 11, 2009
1.866
1.897
1.800
1.805
590,541
-0.06(-3.21%)
Jun 10, 2009
1.884
1.925
1.772
1.865
854,171
-0.00(-0.03%)
Jun 09, 2009
1.976
2.006
1.863
1.865
695,158
-0.07(-3.47%)
Jun 08, 2009
1.883
1.955
1.874
1.932
437,452
-0.00(-0.13%)
Jun 05, 2009
2.068
2.072
1.923
1.935
576,615
-0.10(-4.86%)
Jun 04, 2009
1.963
2.045
1.954
2.034
539,781
+0.08(+4.29%)
Jun 03, 2009
1.948
1.968
1.897
1.950
594,330
-0.02(-1.13%)
Jun 02, 2009
1.918
2.027
1.918
1.972
991,102
+0.04(+1.85%)
Jun 01, 2009
1.867
1.943
1.845
1.937
1,097,354
+0.11(+6.31%)
May 29, 2009
1.769
1.822
1.700
1.822
854,825
+0.07(+4.19%)
May 28, 2009
1.827
1.846
1.712
1.748
958,634
-0.08(-4.27%)
May 27, 2009
1.928
1.983
1.802
1.826
1,170,772
-0.13(-6.54%)
May 26, 2009
1.775
1.958
1.762
1.954
728,011
+0.18(+10.11%)
May 22, 2009
1.824
1.874
1.768
1.775
453,590
-0.04(-2.07%)
May 21, 2009
1.841
1.875
1.753
1.812
807,161
-0.06(-3.01%)
May 20, 2009
1.990
2.095
1.858
1.869
1,332,478
-0.09(-4.67%)
May 19, 2009
1.755
1.975
1.722
1.960
1,672,469
+0.23(+13.32%)
May 18, 2009
1.697
1.761
1.671
1.730
1,468,986
+0.05(+2.81%)
May 15, 2009
1.683
1.750
1.618
1.682
1,003,835
-0.01(-0.71%)
May 14, 2009
1.627
1.762
1.573
1.694
1,051,479
+0.11(+7.24%)
May 13, 2009
1.722
1.722
1.534
1.580
1,112,645
-0.18(-10.17%)
May 12, 2009
1.758
1.791
1.660
1.759
1,038,804
+0.03(+1.78%)
May 11, 2009
1.895
1.923
1.697
1.728
918,607
-0.21(-10.93%)
May 08, 2009
1.836
1.972
1.822
1.940
1,072,407
+0.13(+7.03%)
May 07, 2009
1.963
1.971
1.755
1.813
1,013,029
-0.09(-4.78%)
May 06, 2009
1.975
2.048
1.730
1.904
1,854,044
-0.09(-4.54%)
May 05, 2009
2.067
2.069
1.962
1.994
955,345
-0.10(-4.88%)
May 04, 2009
1.985
2.145
1.957
2.097
1,325,342
+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
.