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: 7:00 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 29, 2011
5.590
5.691
5.554
5.653
202,844
+0.10(+1.81%)
Apr 28, 2011
5.647
5.654
5.506
5.552
381,263
-0.11(-1.90%)
Apr 27, 2011
5.720
5.720
5.611
5.660
344,552
-0.04(-0.72%)
Apr 26, 2011
5.661
5.737
5.584
5.700
355,256
+0.05(+0.84%)
Apr 25, 2011
5.604
5.654
5.580
5.653
334,089
+0.03(+0.53%)
Apr 21, 2011
5.687
5.687
5.585
5.623
521,631
+0.02(+0.30%)
Apr 20, 2011
5.640
5.640
5.520
5.606
428,176
+0.10(+1.73%)
Apr 19, 2011
5.586
5.634
5.453
5.511
501,357
-0.07(-1.25%)
Apr 18, 2011
5.320
5.592
5.285
5.581
685,585
+0.10(+1.81%)
Apr 15, 2011
5.392
5.612
5.358
5.482
580,496
+0.07(+1.36%)
Apr 14, 2011
5.400
5.454
5.322
5.408
257,743
-0.01(-0.22%)
Apr 13, 2011
5.629
5.669
5.285
5.420
792,890
-0.14(-2.51%)
Apr 12, 2011
5.548
5.581
5.432
5.560
399,377
-0.08(-1.43%)
Apr 11, 2011
5.607
5.752
5.588
5.640
545,944
+0.05(+0.96%)
Apr 08, 2011
5.726
5.726
5.533
5.586
400,326
-0.07(-1.25%)
Apr 07, 2011
5.751
5.784
5.586
5.657
357,341
-0.05(-0.88%)
Apr 06, 2011
5.841
5.856
5.697
5.708
806,331
-0.07(-1.15%)
Apr 05, 2011
5.884
5.885
5.702
5.774
632,249
-0.08(-1.44%)
Apr 04, 2011
5.909
5.922
5.832
5.859
372,923
-0.00(-0.02%)
Apr 01, 2011
6.014
6.014
5.839
5.860
604,753
-0.08(-1.43%)
Mar 31, 2011
5.797
5.949
5.752
5.945
570,219
+0.15(+2.63%)
Mar 30, 2011
5.786
5.840
5.685
5.792
435,846
+0.10(+1.74%)
Mar 29, 2011
5.572
5.735
5.505
5.693
733,038
+0.12(+2.14%)
Mar 28, 2011
5.482
5.592
5.450
5.574
555,103
+0.09(+1.70%)
Mar 25, 2011
5.371
5.570
5.265
5.481
905,054
+0.13(+2.45%)
Mar 24, 2011
5.418
5.451
5.285
5.350
365,979
-0.00(-0.01%)
Mar 23, 2011
5.306
5.436
5.232
5.351
462,263
+0.04(+0.82%)
Mar 22, 2011
5.188
5.339
5.122
5.307
523,045
+0.11(+2.08%)
Mar 21, 2011
5.051
5.200
5.051
5.199
593,341
+0.31(+6.23%)
Mar 18, 2011
5.146
5.271
4.894
4.894
1,832,801
-0.15(-2.88%)
Mar 17, 2011
5.155
5.266
5.038
5.039
829,546
+0.03(+0.64%)
Mar 16, 2011
5.194
5.254
5.004
5.007
571,597
-0.15(-2.86%)
Mar 15, 2011
5.002
5.194
4.994
5.154
675,141
-0.10(-1.94%)
Mar 14, 2011
5.358
5.371
5.202
5.256
370,093
-0.15(-2.75%)
Mar 11, 2011
5.411
5.506
5.230
5.405
615,066
-0.05(-0.95%)
Mar 10, 2011
5.615
5.615
5.426
5.457
582,171
-0.30(-5.24%)
Mar 09, 2011
5.728
5.854
5.634
5.759
599,466
+0.04(+0.76%)
Mar 08, 2011
5.646
5.823
5.509
5.715
844,457
+0.12(+2.22%)
Mar 07, 2011
5.874
5.909
5.549
5.591
1,196,828
-0.27(-4.54%)
Mar 04, 2011
6.203
6.203
5.823
5.857
979,463
-0.32(-5.17%)
Mar 03, 2011
6.587
6.661
6.008
6.176
1,196,493
-0.24(-3.78%)
Mar 02, 2011
6.390
6.612
6.290
6.419
471,608
+0.05(+0.80%)
Mar 01, 2011
6.690
6.876
6.277
6.368
593,732
-0.32(-4.82%)
Feb 28, 2011
6.653
6.691
6.488
6.690
403,398
+0.13(+1.92%)
Feb 25, 2011
6.408
6.564
6.344
6.564
336,137
+0.26(+4.08%)
Feb 24, 2011
6.344
6.589
6.274
6.307
407,325
-0.05(-0.83%)
Feb 23, 2011
6.398
6.471
6.243
6.360
561,276
-0.05(-0.82%)
Feb 22, 2011
6.585
6.845
6.351
6.412
599,011
-0.30(-4.52%)
Feb 18, 2011
6.664
7.096
6.631
6.715
718,873
+0.10(+1.51%)
Feb 17, 2011
6.359
6.660
6.349
6.615
578,890
+0.21(+3.26%)
Feb 16, 2011
5.900
6.407
5.900
6.407
745,800
+0.52(+8.85%)
Feb 15, 2011
5.846
5.893
5.776
5.886
273,083
+0.03(+0.48%)
Feb 14, 2011
5.768
5.862
5.749
5.857
519,333
+0.09(+1.56%)
Feb 11, 2011
5.706
5.770
5.706
5.768
176,445
+0.01(+0.09%)
Feb 10, 2011
5.646
5.762
5.646
5.762
265,903
+0.05(+0.93%)
Feb 09, 2011
5.870
5.877
5.669
5.709
366,654
-0.21(-3.63%)
Feb 08, 2011
5.742
5.924
5.706
5.924
263,266
+0.16(+2.80%)
Feb 07, 2011
5.800
5.896
5.706
5.763
319,607
-0.05(-0.91%)
Feb 04, 2011
5.806
5.829
5.691
5.816
290,903
+0.02(+0.40%)
Feb 03, 2011
5.869
5.896
5.684
5.793
221,305
-0.07(-1.17%)
Feb 02, 2011
5.846
5.883
5.709
5.861
133,306
+0.02(+0.29%)
Feb 01, 2011
5.511
5.933
5.486
5.844
903,453
+0.48(+9.01%)
Jan 31, 2011
5.948
5.958
5.361
5.361
1,826,223
-0.55(-9.28%)
Jan 28, 2011
5.798
6.216
5.798
5.909
954,128
+0.14(+2.44%)
Jan 27, 2011
5.803
5.875
5.654
5.769
239,911
-0.06(-1.02%)
Jan 26, 2011
5.661
5.869
5.604
5.828
220,426
+0.22(+3.89%)
Jan 25, 2011
5.593
5.671
5.508
5.610
205,411
-0.01(-0.10%)
Jan 24, 2011
5.603
5.733
5.582
5.615
278,300
+0.03(+0.58%)
Jan 21, 2011
5.798
5.841
5.546
5.583
396,124
-0.14(-2.48%)
Jan 20, 2011
5.891
5.909
5.675
5.725
278,992
-0.19(-3.14%)
Jan 19, 2011
6.222
6.230
5.901
5.910
422,696
-0.34(-5.51%)
Jan 18, 2011
6.171
6.283
6.105
6.255
233,684
+0.05(+0.88%)
Jan 14, 2011
6.164
6.295
6.134
6.200
188,058
+0.06(+0.94%)
Jan 13, 2011
6.218
6.238
6.136
6.143
103,743
-0.10(-1.60%)
Jan 12, 2011
6.329
6.356
6.149
6.242
250,532
-0.00(-0.07%)
Jan 11, 2011
6.226
6.337
6.157
6.247
304,591
+0.06(+0.91%)
Jan 10, 2011
5.990
6.276
5.966
6.191
231,833
+0.15(+2.42%)
Jan 07, 2011
6.000
6.150
5.890
6.045
387,560
+0.07(+1.14%)
Jan 06, 2011
5.966
5.977
5.871
5.977
312,595
+0.03(+0.49%)
Jan 05, 2011
5.655
6.035
5.655
5.947
345,412
+0.26(+4.58%)
Jan 04, 2011
5.925
5.941
5.524
5.687
362,035
-0.21(-3.59%)
Jan 03, 2011
5.887
6.117
5.885
5.899
382,548
+0.10(+1.78%)
Dec 31, 2010
5.977
5.977
5.795
5.795
160,009
-0.19(-3.15%)
Dec 30, 2010
6.009
6.046
5.983
5.984
153,315
-0.02(-0.28%)
Dec 29, 2010
6.169
6.171
6.000
6.000
176,745
-0.16(-2.66%)
Dec 28, 2010
6.130
6.216
6.076
6.164
373,461
+0.02(+0.36%)
Dec 27, 2010
6.151
6.230
6.123
6.143
301,375
-0.02(-0.38%)
Dec 23, 2010
6.184
6.202
6.138
6.166
194,023
-0.01(-0.13%)
Dec 22, 2010
6.232
6.240
6.139
6.174
201,222
-0.06(-1.01%)
Dec 21, 2010
6.219
6.282
6.173
6.237
313,960
+0.08(+1.35%)
Dec 20, 2010
6.392
6.510
6.146
6.154
812,350
-0.22(-3.50%)
Dec 17, 2010
6.165
6.378
6.045
6.378
1,015,106
+0.24(+3.88%)
Dec 16, 2010
5.931
6.170
5.931
6.139
351,956
+0.21(+3.57%)
Dec 15, 2010
5.786
5.990
5.785
5.928
470,846
+0.11(+1.91%)
Dec 14, 2010
5.626
5.841
5.517
5.816
517,295
+0.22(+3.99%)
Dec 13, 2010
5.754
5.809
5.508
5.593
707,036
-0.14(-2.53%)
Dec 10, 2010
5.611
5.778
5.592
5.738
293,783
+0.14(+2.57%)
Dec 09, 2010
5.612
5.640
5.559
5.594
326,339
+0.05(+0.85%)
Dec 08, 2010
5.576
5.576
5.506
5.547
214,592
-0.02(-0.32%)
Dec 07, 2010
5.535
5.615
5.442
5.565
392,403
+0.13(+2.45%)
Dec 06, 2010
5.404
5.532
5.346
5.432
359,717
-0.00(-0.06%)
Dec 03, 2010
5.249
5.462
5.216
5.435
442,760
+0.17(+3.21%)
Dec 02, 2010
5.141
5.278
5.123
5.266
227,420
+0.14(+2.80%)
Dec 01, 2010
5.075
5.159
5.027
5.123
469,481
+0.17(+3.43%)
Nov 30, 2010
4.933
5.080
4.901
4.953
482,701
-0.08(-1.60%)
Nov 29, 2010
5.106
5.106
4.875
5.033
392,926
-0.10(-2.00%)
Nov 26, 2010
5.135
5.186
5.105
5.136
80,468
-0.06(-1.15%)
Nov 24, 2010
5.073
5.195
5.195
5.195
313,430
+0.21(+4.28%)
Nov 23, 2010
5.110
5.147
4.846
4.982
772,832
-0.26(-4.92%)
Nov 22, 2010
5.283
5.290
5.156
5.240
386,792
-0.06(-1.09%)
Nov 19, 2010
5.210
5.328
5.146
5.298
309,802
+0.09(+1.64%)
Nov 18, 2010
5.215
5.303
5.149
5.213
282,484
+0.13(+2.47%)
Nov 17, 2010
4.976
5.175
4.947
5.087
385,043
+0.15(+2.96%)
Nov 16, 2010
5.087
5.135
4.843
4.941
622,594
-0.22(-4.19%)
Nov 15, 2010
5.280
5.345
5.136
5.157
570,064
-0.08(-1.59%)
Nov 12, 2010
5.412
5.438
5.216
5.240
469,760
-0.24(-4.37%)
Nov 11, 2010
5.477
5.550
5.414
5.480
327,249
-0.07(-1.27%)
Nov 10, 2010
5.348
5.550
5.241
5.550
262,762
+0.24(+4.59%)
Nov 09, 2010
5.568
5.584
5.287
5.307
503,903
-0.23(-4.23%)
Nov 08, 2010
5.561
5.622
5.494
5.541
657,883
-0.06(-1.15%)
Nov 05, 2010
5.957
5.957
5.532
5.606
701,407
-0.37(-6.25%)
Nov 04, 2010
5.638
5.987
5.638
5.979
783,173
+0.58(+10.84%)
Nov 03, 2010
5.368
5.449
5.313
5.394
185,302
+0.05(+0.97%)
Nov 02, 2010
5.140
5.378
5.099
5.343
987,257
+0.26(+5.22%)
Nov 01, 2010
5.330
5.330
5.016
5.078
452,238
-0.20(-3.82%)
Oct 29, 2010
5.236
5.314
5.236
5.280
444,060
+0.02(+0.37%)
Oct 28, 2010
5.410
5.425
5.179
5.260
299,819
-0.09(-1.73%)
Oct 27, 2010
5.337
5.391
5.258
5.352
614,716
-0.06(-1.07%)
Oct 25, 2010
5.544
5.677
5.391
5.410
194,101
-0.08(-1.45%)
Oct 22, 2010
5.537
5.537
5.366
5.490
146,779
-0.03(-0.55%)
Oct 21, 2010
5.871
5.907
5.266
5.520
931,926
-0.29(-4.91%)
Oct 20, 2010
5.577
5.897
5.577
5.806
484,594
+0.25(+4.55%)
Oct 19, 2010
5.469
5.612
5.423
5.553
661,305
-0.03(-0.57%)
Oct 18, 2010
5.432
5.585
5.432
5.585
265,958
+0.15(+2.82%)
Oct 15, 2010
5.437
5.493
5.266
5.432
555,173
+0.10(+1.85%)
Oct 14, 2010
5.254
5.356
5.220
5.333
442,330
+0.08(+1.57%)
Oct 13, 2010
5.122
5.301
5.106
5.251
539,136
+0.19(+3.74%)
Oct 12, 2010
4.952
5.086
4.893
5.061
947,531
+0.07(+1.36%)
Oct 11, 2010
4.997
5.053
4.952
4.993
188,272
+0.00(+0.06%)
Oct 08, 2010
4.990
5.029
4.849
4.990
349,096
+0.12(+2.41%)
Oct 07, 2010
4.873
4.939
4.758
4.873
2,143
+0.07(+1.45%)
Oct 06, 2010
4.664
4.822
4.601
4.803
703,306
+0.12(+2.63%)
Oct 05, 2010
4.725
4.733
4.637
4.680
451,091
+0.05(+1.17%)
Oct 04, 2010
4.664
4.718
4.571
4.626
295,212
-0.08(-1.62%)
Oct 01, 2010
4.702
4.766
4.668
4.702
442,988
+0.05(+1.15%)
Sep 30, 2010
4.648
4.787
4.523
4.648
541,843
-0.07(-1.40%)
Sep 29, 2010
4.766
4.769
4.627
4.714
734,516
-0.11(-2.21%)
Sep 28, 2010
4.932
4.966
4.729
4.821
610,467
-0.10(-1.99%)
Sep 27, 2010
5.042
5.053
4.849
4.918
496,082
-0.14(-2.73%)
Sep 24, 2010
4.697
5.080
4.697
5.057
466,752
+0.45(+9.88%)
Sep 23, 2010
4.753
4.859
4.543
4.602
2,744
-0.23(-4.69%)
Sep 22, 2010
4.955
4.986
4.769
4.828
185,396
-0.15(-2.96%)
Sep 21, 2010
5.081
5.107
4.958
4.976
221,118
-0.10(-1.99%)
Sep 20, 2010
4.923
5.078
4.881
5.077
403,487
+0.16(+3.25%)
Sep 17, 2010
4.917
4.959
4.796
4.917
612,234
+0.04(+0.82%)
Sep 15, 2010
4.880
5.030
4.841
4.877
407,134
-0.03(-0.54%)
Sep 14, 2010
4.899
5.058
4.773
4.904
559,178
-0.04(-0.73%)
Sep 13, 2010
4.733
4.968
4.733
4.940
452,012
+0.31(+6.76%)
Sep 10, 2010
4.789
4.845
4.619
4.627
298,935
-0.15(-3.05%)
Sep 09, 2010
4.912
4.979
4.695
4.773
233,771
-0.03(-0.69%)
Sep 08, 2010
4.608
4.867
4.574
4.806
375,643
+0.21(+4.51%)
Sep 07, 2010
4.779
4.779
4.580
4.599
3,421
-0.21(-4.46%)
Sep 03, 2010
4.760
4.908
4.628
4.814
419,205
+0.14(+2.99%)
Sep 02, 2010
4.515
4.682
4.425
4.674
435,073
+0.11(+2.44%)
Sep 01, 2010
4.251
4.578
4.215
4.563
683,509
+0.45(+10.87%)
Aug 31, 2010
4.115
4.242
4.016
4.115
1,880
+0.03(+0.79%)
Aug 30, 2010
4.323
4.323
4.083
4.083
624,605
-0.26(-5.88%)
Aug 27, 2010
4.338
4.355
4.067
4.338
307,378
+0.22(+5.46%)
Aug 26, 2010
4.276
4.321
4.087
4.113
2,421
-0.12(-2.83%)
Aug 25, 2010
4.138
4.252
3.975
4.233
2,384
+0.05(+1.30%)
Aug 24, 2010
4.156
4.287
4.100
4.179
9,706
-0.11(-2.59%)
Aug 23, 2010
4.561
4.645
4.264
4.290
424,842
-0.23(-5.14%)
Aug 20, 2010
4.502
4.527
4.368
4.522
379,393
+0.02(+0.43%)
Aug 19, 2010
4.835
4.835
4.503
4.503
8,325
-0.35(-7.24%)
Aug 18, 2010
4.805
4.967
4.709
4.854
35,950
+0.01(+0.29%)
Aug 17, 2010
4.728
4.862
4.701
4.840
5,752
+0.21(+4.62%)
Aug 16, 2010
4.454
4.735
4.441
4.627
314,095
+0.13(+2.93%)
Aug 13, 2010
4.495
4.637
4.483
4.495
389,856
-0.12(-2.59%)
Aug 12, 2010
4.625
4.858
4.561
4.614
576,327
-0.14(-2.97%)
Aug 11, 2010
4.992
5.051
4.701
4.755
10,463
-0.39(-7.66%)
Aug 10, 2010
5.199
5.234
4.966
5.150
567,301
-0.14(-2.74%)
Aug 09, 2010
5.356
5.422
5.196
5.295
480,660
+0.01(+0.25%)
Aug 06, 2010
5.281
5.943
5.148
5.281
1,494,318
-0.59(-10.07%)
Aug 05, 2010
4.891
5.906
4.891
5.873
1,654,829
+1.06(+21.99%)
Aug 04, 2010
4.771
4.899
4.689
4.814
437,236
+0.07(+1.48%)
Aug 03, 2010
4.805
4.946
4.592
4.744
675,721
-0.11(-2.33%)
Aug 02, 2010
4.817
4.900
4.672
4.857
601,076
+0.15(+3.21%)
Jul 30, 2010
4.706
4.895
4.524
4.706
696,516
-0.00(-0.09%)
Jul 29, 2010
4.798
4.847
4.503
4.710
489,156
-0.05(-0.99%)
Jul 28, 2010
4.757
4.951
4.741
4.757
3,878
-0.19(-3.89%)
Jul 27, 2010
5.017
5.017
4.891
4.949
561,322
-0.01(-0.27%)
Jul 26, 2010
4.764
4.988
4.748
4.963
661,171
+0.21(+4.44%)
Jul 23, 2010
4.809
4.836
4.701
4.752
740,395
-0.08(-1.74%)
Jul 22, 2010
4.600
4.908
4.578
4.836
562,912
+0.32(+6.98%)
Jul 21, 2010
4.740
4.796
4.467
4.520
742,987
-0.18(-3.87%)
Jul 20, 2010
4.585
4.801
4.565
4.702
816,742
+0.00(+0.09%)
Jul 19, 2010
4.524
4.699
4.434
4.698
1,392,275
+0.33(+7.65%)
Jul 16, 2010
4.364
4.556
4.346
4.364
798,578
-0.27(-5.85%)
Jul 15, 2010
4.783
4.783
4.601
4.635
631,994
-0.15(-3.12%)
Jul 14, 2010
4.890
4.925
4.727
4.784
723,422
-0.13(-2.64%)
Jul 13, 2010
4.913
4.938
4.699
4.913
9,479
+0.31(+6.83%)
Jul 12, 2010
4.748
4.748
4.587
4.600
549,553
-0.16(-3.36%)
Jul 09, 2010
4.760
4.808
4.703
4.760
624,501
+0.06(+1.19%)
Jul 08, 2010
4.704
4.849
4.627
4.704
2,876
+0.12(+2.62%)
Jul 07, 2010
4.314
4.598
4.314
4.584
740,659
+0.27(+6.18%)
Jul 06, 2010
4.317
4.716
4.281
4.317
4,843
-0.09(-2.07%)
Jul 02, 2010
4.408
4.680
4.408
4.408
503,744
-0.20(-4.43%)
Jul 01, 2010
4.709
4.709
4.391
4.613
802,135
-0.08(-1.67%)
Jun 30, 2010
4.691
4.857
4.690
4.691
7,606
-0.15(-3.04%)
Jun 29, 2010
5.088
5.130
4.678
4.838
973,771
-0.28(-5.42%)
Jun 25, 2010
5.115
5.287
5.011
5.115
3,968,558
+0.02(+0.34%)
Jun 24, 2010
5.113
5.250
5.023
5.098
628,039
-0.12(-2.26%)
Jun 23, 2010
5.332
5.391
5.087
5.216
531,010
-0.11(-2.02%)
Jun 22, 2010
5.323
5.601
5.323
5.323
2,592
-0.07(-1.25%)
Jun 21, 2010
5.359
5.574
5.276
5.390
726,109
+0.13(+2.51%)
Jun 18, 2010
5.258
5.388
5.133
5.258
1,012,011
+0.12(+2.24%)
Jun 17, 2010
5.038
5.161
4.974
5.143
620,035
+0.13(+2.68%)
Jun 16, 2010
4.902
5.075
4.899
5.009
468,494
+0.04(+0.83%)
Jun 15, 2010
4.967
4.968
4.682
4.967
4,522
+0.18(+3.82%)
Jun 14, 2010
4.418
4.861
4.416
4.785
1,240,242
+0.45(+10.46%)
Jun 11, 2010
4.147
4.381
4.082
4.332
676,308
+0.13(+3.04%)
Jun 10, 2010
4.204
4.227
4.015
4.204
4,200
+0.29(+7.30%)
Jun 09, 2010
3.809
3.958
3.806
3.918
736,080
+0.16(+4.26%)
Jun 08, 2010
3.881
3.934
3.594
3.758
813,677
-0.10(-2.71%)
Jun 07, 2010
4.236
4.236
3.840
3.862
746,430
-0.32(-7.69%)
Jun 04, 2010
4.184
4.448
4.149
4.184
809,401
-0.45(-9.66%)
Jun 03, 2010
4.512
4.725
4.475
4.632
733,621
+0.07(+1.60%)
Jun 02, 2010
4.559
4.561
4.220
4.559
1,242,853
+0.34(+8.04%)
Jun 01, 2010
4.220
4.471
4.179
4.220
3,670
-0.25(-5.58%)
May 28, 2010
4.469
5.029
4.468
4.469
1,541,149
-0.51(-10.33%)
May 27, 2010
4.825
5.059
4.709
4.984
739,562
+0.36(+7.86%)
May 26, 2010
4.621
4.923
4.566
4.621
3,692
-0.04(-0.93%)
May 25, 2010
4.463
4.719
4.347
4.664
763,968
-0.01(-0.26%)
May 24, 2010
4.929
4.970
4.667
4.676
557,825
-0.24(-4.81%)
May 21, 2010
4.681
5.110
4.535
4.913
835,195
+0.11(+2.29%)
May 20, 2010
5.021
5.021
4.795
4.803
938,096
-0.54(-10.15%)
May 19, 2010
5.462
5.537
5.300
5.346
938,876
-0.12(-2.13%)
May 18, 2010
5.585
6.025
5.426
5.462
1,318,539
-0.11(-1.92%)
May 17, 2010
5.484
5.580
5.289
5.568
869,610
+0.08(+1.53%)
May 14, 2010
5.484
5.515
5.202
5.484
860,055
-0.02(-0.33%)
May 13, 2010
5.520
5.618
5.433
5.503
770,174
-0.01(-0.20%)
May 12, 2010
5.126
5.621
5.074
5.514
1,020,515
+0.41(+8.03%)
May 11, 2010
4.977
5.329
4.975
5.104
1,693,766
+0.33(+6.91%)
May 10, 2010
4.749
4.793
4.680
4.774
900,084
+0.48(+11.29%)
May 07, 2010
4.209
4.414
4.150
4.290
1,424,903
+0.15(+3.75%)
May 06, 2010
4.135
4.786
3.941
4.135
1,903
-0.32(-7.23%)
May 05, 2010
4.466
4.548
4.326
4.457
405,568
+0.01(+0.15%)
May 04, 2010
4.632
4.633
4.377
4.450
473,292
-0.33(-6.82%)
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
.