Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.