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

Nacco Industries (NY: NC )

31.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2006 7.899 7.927 7.718 7.830 880,945 -0.02(-0.23%)
Oct 30, 2006 7.720 7.940 7.720 7.847 582,809 +0.11(+1.44%)
Oct 27, 2006 7.798 7.928 7.705 7.736 478,942 -0.10(-1.25%)
Oct 26, 2006 7.793 7.999 7.746 7.834 898,256 -0.02(-0.21%)
Oct 25, 2006 7.720 7.913 7.720 7.851 702,063 +0.10(+1.35%)
Oct 24, 2006 7.731 7.857 7.672 7.746 794,389 -0.01(-0.14%)
Oct 23, 2006 7.629 7.902 7.516 7.757 1,425,285 +0.08(+1.05%)
Oct 20, 2006 7.850 7.850 7.628 7.677 1,650,330 -0.17(-2.21%)
Oct 19, 2006 7.746 7.967 7.746 7.850 1,671,488 +0.08(+1.00%)
Oct 18, 2006 7.824 7.891 7.731 7.772 769,384 -0.03(-0.33%)
Oct 17, 2006 7.733 7.884 7.670 7.798 1,265,638 -0.02(-0.30%)
Oct 16, 2006 7.691 7.945 7.691 7.822 896,333 +0.13(+1.70%)
Oct 13, 2006 7.675 7.829 7.638 7.691 1,238,709 +0.02(+0.21%)
Oct 12, 2006 7.318 7.681 7.318 7.675 804,007 +0.36(+4.89%)
Oct 11, 2006 7.279 7.515 7.279 7.318 1,059,827 +0.04(+0.54%)
Oct 10, 2006 7.076 7.336 7.052 7.279 775,155 +0.19(+2.64%)
Oct 09, 2006 7.010 7.102 6.970 7.091 1,190,623 +0.10(+1.37%)
Oct 06, 2006 7.120 7.123 6.995 6.995 628,972 -0.12(-1.68%)
Oct 05, 2006 7.159 7.198 7.095 7.115 705,910 -0.07(-0.94%)
Oct 04, 2006 6.967 7.204 6.967 7.182 301,983 +0.19(+2.72%)
Oct 03, 2006 6.967 7.019 6.917 6.992 275,055 +0.01(+0.18%)
Oct 02, 2006 7.024 7.097 6.917 6.980 263,514 -0.09(-1.22%)
Sep 29, 2006 7.175 7.347 7.058 7.066 463,554 -0.18(-2.47%)
Sep 28, 2006 7.292 7.383 7.110 7.245 467,401 -0.03(-0.46%)
Sep 27, 2006 7.175 7.377 7.097 7.279 465,477 +0.10(+1.45%)
Sep 26, 2006 7.110 7.268 7.071 7.175 415,467 +0.09(+1.21%)
Sep 25, 2006 6.899 7.122 6.872 7.089 484,712 +0.18(+2.58%)
Sep 22, 2006 7.019 7.019 6.799 6.910 559,727 -0.15(-2.08%)
Sep 21, 2006 7.071 7.188 6.993 7.058 278,902 +0.03(+0.44%)
Sep 20, 2006 7.123 7.201 6.978 7.026 575,115 -0.05(-0.77%)
Sep 19, 2006 7.104 7.253 6.915 7.081 967,501 -0.04(-0.58%)
Sep 18, 2006 7.222 7.289 7.078 7.123 723,221 -0.07(-0.94%)
Sep 15, 2006 7.175 7.290 7.074 7.190 1,067,521 +0.06(+0.80%)
Sep 14, 2006 6.964 7.221 6.889 7.133 879,022 +0.17(+2.46%)
Sep 13, 2006 6.918 7.050 6.909 6.961 290,442 +0.04(+0.62%)
Sep 12, 2006 6.725 7.000 6.725 6.918 611,660 +0.19(+2.87%)
Sep 11, 2006 6.837 6.915 6.684 6.725 567,421 -0.17(-2.47%)
Sep 08, 2006 6.878 7.081 6.847 6.896 323,141 +0.02(+0.26%)
Sep 07, 2006 7.001 7.110 6.878 6.878 375,075 -0.16(-2.30%)
Sep 06, 2006 7.231 7.278 7.040 7.040 326,988 -0.20(-2.82%)
Sep 05, 2006 7.097 7.249 7.006 7.244 228,891 +0.18(+2.61%)
Sep 01, 2006 6.955 7.123 6.902 7.060 234,662 +0.12(+1.70%)
Aug 31, 2006 6.889 7.084 6.858 6.942 507,793 +0.07(+0.97%)
Aug 30, 2006 6.811 6.954 6.811 6.876 248,126 +0.07(+1.03%)
Aug 29, 2006 6.748 6.843 6.679 6.805 301,983 +0.10(+1.47%)
Aug 28, 2006 6.759 6.802 6.689 6.707 128,871 -0.02(-0.23%)
Aug 25, 2006 6.657 6.746 6.644 6.722 176,958 +0.06(+0.98%)
Aug 24, 2006 6.785 6.863 6.625 6.657 351,993 -0.08(-1.22%)
Aug 23, 2006 6.876 6.876 6.691 6.739 190,422 -0.14(-1.98%)
Aug 22, 2006 6.823 6.935 6.771 6.876 150,030 +0.04(+0.59%)
Aug 21, 2006 6.945 6.945 6.815 6.836 88,479 -0.11(-1.62%)
Aug 18, 2006 6.902 6.948 6.813 6.948 153,876 +0.05(+0.68%)
Aug 17, 2006 6.876 6.989 6.837 6.902 246,203 -0.02(-0.23%)
Aug 16, 2006 6.721 6.953 6.721 6.917 269,284 +0.21(+3.12%)
Aug 15, 2006 6.642 6.708 6.504 6.708 494,329 +0.16(+2.47%)
Aug 14, 2006 6.603 6.730 6.537 6.546 376,998 -0.01(-0.17%)
Aug 11, 2006 6.744 6.758 6.465 6.557 590,502 -0.19(-2.77%)
Aug 10, 2006 6.681 6.759 6.575 6.744 527,028 +0.02(+0.37%)
Aug 09, 2006 6.830 7.023 6.681 6.719 734,762 -0.10(-1.45%)
Aug 08, 2006 7.019 7.071 6.775 6.817 740,532 -0.16(-2.32%)
Aug 07, 2006 6.934 7.039 6.850 6.980 652,053 +0.05(+0.66%)
Aug 04, 2006 7.305 7.356 6.888 6.934 1,398,356 -0.35(-4.78%)
Aug 03, 2006 7.340 7.434 7.207 7.282 1,798,437 -0.06(-0.79%)
Aug 02, 2006 7.097 7.362 7.097 7.340 607,814 +0.28(+4.04%)
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.