Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.588 5.588 5.318 5.385 569,442 -0.16(-2.91%)
Oct 30, 2007 5.598 5.770 5.461 5.546 1,273,551 -0.05(-0.93%)
Oct 29, 2007 5.278 5.640 5.277 5.598 1,637,148 +0.32(+6.08%)
Oct 26, 2007 5.488 5.510 5.210 5.278 788,755 -0.21(-3.86%)
Oct 25, 2007 5.425 5.490 5.203 5.490 959,972 +0.09(+1.61%)
Oct 24, 2007 5.521 5.551 5.304 5.403 559,823 -0.16(-2.81%)
Oct 23, 2007 5.364 5.590 5.269 5.559 1,044,619 +0.22(+4.04%)
Oct 22, 2007 5.318 5.416 5.235 5.344 756,050 -0.03(-0.58%)
Oct 19, 2007 5.614 5.614 5.316 5.375 821,459 -0.25(-4.44%)
Oct 18, 2007 5.477 5.650 5.398 5.624 656,013 +0.14(+2.48%)
Oct 17, 2007 5.603 5.622 5.356 5.488 923,420 -0.04(-0.72%)
Oct 16, 2007 5.574 5.666 5.407 5.528 640,623 -0.05(-0.83%)
Oct 15, 2007 5.543 5.816 5.458 5.574 1,060,010 +0.05(+0.84%)
Oct 12, 2007 5.450 5.609 5.377 5.528 357,825 +0.03(+0.54%)
Oct 11, 2007 5.571 5.792 5.439 5.499 419,386 -0.07(-1.34%)
Oct 10, 2007 5.542 5.617 5.430 5.573 436,701 +0.04(+0.76%)
Oct 09, 2007 5.383 5.562 5.276 5.531 407,844 +0.15(+2.78%)
Oct 08, 2007 5.475 5.475 5.256 5.382 207,769 -0.09(-1.72%)
Oct 05, 2007 5.309 5.533 5.250 5.476 482,872 +0.23(+4.45%)
Oct 04, 2007 5.329 5.339 5.161 5.242 669,480 -0.09(-1.61%)
Oct 03, 2007 5.588 5.614 5.290 5.328 561,747 -0.30(-5.27%)
Oct 02, 2007 5.678 5.710 5.531 5.624 450,167 -0.04(-0.63%)
Oct 01, 2007 5.338 5.744 5.285 5.660 836,850 +0.28(+5.23%)
Sep 28, 2007 5.560 5.560 5.329 5.379 332,816 -0.20(-3.53%)
Sep 27, 2007 5.490 5.635 5.420 5.576 325,121 +0.11(+1.98%)
Sep 26, 2007 5.536 5.644 5.394 5.468 286,645 -0.03(-0.57%)
Sep 25, 2007 5.505 5.514 5.366 5.499 332,816 -0.05(-0.92%)
Sep 24, 2007 5.790 5.790 5.512 5.550 334,740 -0.22(-3.78%)
Sep 21, 2007 5.705 5.926 5.678 5.768 836,850 +0.13(+2.27%)
Sep 20, 2007 5.675 5.740 5.474 5.640 627,156 -0.03(-0.61%)
Sep 19, 2007 5.210 5.693 5.163 5.675 967,667 +0.53(+10.27%)
Sep 18, 2007 5.109 5.341 4.965 5.146 1,746,804 +0.06(+1.08%)
Sep 17, 2007 5.196 5.224 4.939 5.091 1,640,995 -0.11(-2.11%)
Sep 14, 2007 5.153 5.203 4.644 5.201 634,851 +0.01(+0.11%)
Sep 13, 2007 5.382 5.382 5.110 5.195 731,041 -0.17(-3.18%)
Sep 12, 2007 5.475 5.498 5.284 5.365 750,279 -0.12(-2.17%)
Sep 11, 2007 5.385 5.528 5.263 5.484 904,182 +0.11(+1.98%)
Sep 10, 2007 5.628 5.679 5.266 5.378 1,142,733 -0.23(-4.06%)
Sep 07, 2007 5.615 5.718 5.492 5.606 477,100 -0.12(-2.15%)
Sep 06, 2007 5.776 5.822 5.672 5.729 429,005 -0.05(-0.88%)
Sep 05, 2007 6.004 6.004 5.752 5.780 623,309 -0.27(-4.39%)
Sep 04, 2007 6.134 6.268 5.956 6.045 407,844 -0.11(-1.83%)
Aug 31, 2007 6.184 6.238 6.083 6.158 284,721 +0.07(+1.23%)
Aug 30, 2007 6.014 6.238 5.926 6.083 340,511 -0.01(-0.23%)
Aug 29, 2007 5.993 6.134 5.752 6.097 702,184 +0.15(+2.49%)
Aug 28, 2007 6.459 6.541 5.949 5.949 523,271 -0.54(-8.26%)
Aug 27, 2007 6.686 6.686 6.414 6.485 523,271 -0.20(-2.93%)
Aug 24, 2007 6.400 6.757 6.249 6.681 278,950 +0.27(+4.23%)
Aug 23, 2007 6.614 6.669 6.342 6.410 582,909 -0.20(-3.01%)
Aug 22, 2007 6.369 6.665 6.206 6.609 457,862 +0.32(+5.07%)
Aug 21, 2007 6.101 6.353 6.082 6.290 548,281 +0.01(+0.11%)
Aug 20, 2007 6.557 6.557 6.134 6.283 409,767 -0.12(-1.90%)
Aug 17, 2007 6.400 6.809 6.342 6.405 1,233,151 +0.35(+5.76%)
Aug 16, 2007 5.535 6.083 5.425 6.056 846,469 +0.39(+6.88%)
Aug 15, 2007 5.918 6.053 5.666 5.666 579,061 -0.29(-4.80%)
Aug 14, 2007 6.297 6.297 5.808 5.952 1,038,848 -0.26(-4.18%)
Aug 13, 2007 6.149 6.333 5.915 6.211 1,363,969 +0.21(+3.53%)
Aug 10, 2007 5.468 6.413 5.250 6.000 1,962,269 +0.56(+10.21%)
Aug 09, 2007 5.733 5.782 5.354 5.444 1,625,605 -0.43(-7.29%)
Aug 08, 2007 5.864 5.872 5.460 5.872 1,533,263 +0.06(+0.95%)
Aug 07, 2007 6.278 6.303 5.805 5.817 1,362,045 -0.49(-7.71%)
Aug 06, 2007 6.019 6.303 5.875 6.303 1,592,900 +0.09(+1.42%)
Aug 03, 2007 6.259 6.887 6.195 6.214 1,127,342 -0.67(-9.77%)
Aug 02, 2007 7.087 7.200 6.849 6.887 642,546 -0.17(-2.42%)
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.