Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

31.65 +0.51 (+1.64%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 21, 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, 2005 4.948 5.215 4.943 5.196 813,624 +0.26(+5.27%)
Jan 28, 2005 4.986 5.006 4.936 4.936 178,881 -0.04(-0.80%)
Jan 27, 2005 4.960 4.991 4.920 4.976 259,667 +0.00(+0.07%)
Jan 26, 2005 4.964 4.991 4.942 4.973 200,040 +0.02(+0.42%)
Jan 25, 2005 4.958 5.022 4.917 4.952 477,018 -0.03(-0.68%)
Jan 24, 2005 5.090 5.100 4.986 4.986 261,590 -0.11(-2.14%)
Jan 21, 2005 5.102 5.126 5.084 5.095 215,427 -0.02(-0.34%)
Jan 20, 2005 5.290 5.290 5.112 5.112 209,657 -0.19(-3.54%)
Jan 19, 2005 5.360 5.384 5.290 5.300 244,279 -0.05(-0.88%)
Jan 18, 2005 5.339 5.360 5.319 5.347 151,953 +0.02(+0.36%)
Jan 14, 2005 5.173 5.334 5.173 5.328 326,988 +0.17(+3.31%)
Jan 13, 2005 5.217 5.217 5.144 5.157 178,881 -0.07(-1.29%)
Jan 12, 2005 5.074 5.228 5.056 5.225 271,208 +0.16(+3.18%)
Jan 11, 2005 5.176 5.196 5.047 5.064 267,361 -0.12(-2.33%)
Jan 10, 2005 5.200 5.261 5.170 5.184 223,121 -0.00(-0.08%)
Jan 07, 2005 5.322 5.342 5.179 5.189 257,743 -0.13(-2.49%)
Jan 06, 2005 5.256 5.334 5.229 5.321 228,891 +0.05(+0.89%)
Jan 05, 2005 5.290 5.328 5.259 5.274 538,569 -0.00(-0.06%)
Jan 04, 2005 5.464 5.479 5.277 5.277 502,023 -0.18(-3.23%)
Jan 03, 2005 5.460 5.524 5.446 5.454 428,932 -0.03(-0.47%)
Dec 31, 2004 5.490 5.524 5.444 5.480 271,208 -0.02(-0.43%)
Dec 30, 2004 5.537 5.563 5.503 5.503 36,545 -0.01(-0.24%)
Dec 29, 2004 5.550 5.569 5.511 5.516 78,861 -0.02(-0.39%)
Dec 28, 2004 5.459 5.559 5.457 5.538 98,096 +0.07(+1.25%)
Dec 27, 2004 5.512 5.512 5.447 5.470 42,316 -0.05(-0.98%)
Dec 23, 2004 5.518 5.542 5.518 5.524 75,015 +0.02(+0.33%)
Dec 22, 2004 5.555 5.560 5.455 5.506 198,116 -0.07(-1.21%)
Dec 21, 2004 5.492 5.616 5.485 5.573 430,855 +0.09(+1.71%)
Dec 20, 2004 5.466 5.562 5.436 5.480 286,595 +0.02(+0.38%)
Dec 17, 2004 5.508 5.563 5.459 5.459 369,304 -0.06(-1.11%)
Dec 16, 2004 5.555 5.557 5.485 5.520 192,346 -0.02(-0.30%)
Dec 15, 2004 5.550 5.561 5.498 5.537 544,339 +0.00(+0.00%)
Dec 14, 2004 5.544 5.589 5.486 5.537 250,050 +0.00(+0.05%)
Dec 13, 2004 5.464 5.560 5.461 5.534 430,855 +0.05(+0.95%)
Dec 10, 2004 5.547 5.559 5.449 5.482 536,645 -0.08(-1.37%)
Dec 09, 2004 5.591 5.612 5.558 5.558 353,917 -0.02(-0.36%)
Dec 08, 2004 5.552 5.660 5.552 5.578 453,937 +0.02(+0.28%)
Dec 07, 2004 5.733 5.745 5.563 5.563 155,800 -0.17(-2.97%)
Dec 06, 2004 5.755 5.766 5.722 5.733 105,790 -0.02(-0.39%)
Dec 03, 2004 5.793 5.809 5.755 5.755 157,723 -0.03(-0.46%)
Dec 02, 2004 5.823 5.823 5.693 5.782 288,519 -0.03(-0.44%)
Dec 01, 2004 5.719 5.876 5.716 5.807 440,472 +0.11(+2.02%)
Nov 30, 2004 5.711 5.776 5.692 5.692 301,983 -0.03(-0.54%)
Nov 29, 2004 5.646 5.740 5.646 5.724 471,248 +0.08(+1.35%)
Nov 26, 2004 5.628 5.658 5.621 5.647 36,545 +0.05(+0.81%)
Nov 24, 2004 5.537 5.609 5.537 5.602 292,366 +0.10(+1.78%)
Nov 23, 2004 5.250 5.536 5.250 5.504 880,945 +0.28(+5.34%)
Nov 22, 2004 5.191 5.250 5.190 5.225 350,070 +0.03(+0.65%)
Nov 19, 2004 5.204 5.208 5.126 5.191 213,504 -0.03(-0.52%)
Nov 18, 2004 5.289 5.290 5.215 5.218 326,988 -0.09(-1.69%)
Nov 17, 2004 5.363 5.389 5.308 5.308 257,743 -0.04(-0.83%)
Nov 16, 2004 5.244 5.367 5.244 5.352 269,284 +0.10(+1.83%)
Nov 15, 2004 5.334 5.334 5.241 5.256 186,575 -0.10(-1.83%)
Nov 12, 2004 5.355 5.355 5.335 5.354 236,585 +0.02(+0.37%)
Nov 11, 2004 5.199 5.356 5.199 5.334 419,314 +0.14(+2.61%)
Nov 10, 2004 5.186 5.208 5.162 5.198 390,462 +0.00(+0.02%)
Nov 09, 2004 5.220 5.258 5.191 5.197 727,068 -0.01(-0.28%)
Nov 08, 2004 5.303 5.303 5.185 5.212 461,630 -0.12(-2.19%)
Nov 05, 2004 5.303 5.445 5.291 5.329 857,864 +0.05(+0.99%)
Nov 04, 2004 5.095 5.287 5.095 5.277 434,702 +0.21(+4.10%)
Nov 03, 2004 4.902 5.069 4.874 5.069 340,452 +0.18(+3.69%)
Nov 02, 2004 4.861 4.889 4.814 4.889 330,835 +0.01(+0.22%)
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.