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, 2005 5.775 6.056 5.775 6.035 275,102 +0.27(+4.70%)
Oct 28, 2005 5.671 5.765 5.671 5.765 157,751 +0.11(+1.88%)
Oct 27, 2005 5.863 5.873 5.644 5.658 248,169 -0.19(-3.24%)
Oct 26, 2005 5.795 5.862 5.795 5.847 88,494 +0.05(+0.91%)
Oct 25, 2005 5.871 5.884 5.791 5.795 125,046 -0.06(-1.08%)
Oct 24, 2005 5.583 5.858 5.563 5.858 504,033 +0.29(+5.27%)
Oct 21, 2005 5.559 5.583 5.513 5.565 207,769 +0.01(+0.10%)
Oct 20, 2005 5.621 5.621 5.523 5.559 227,007 -0.05(-0.88%)
Oct 19, 2005 5.575 5.650 5.562 5.609 286,645 +0.02(+0.37%)
Oct 18, 2005 5.617 5.617 5.567 5.588 111,580 -0.03(-0.51%)
Oct 17, 2005 5.601 5.624 5.576 5.617 217,388 +0.00(+0.04%)
Oct 14, 2005 5.723 5.744 5.579 5.614 502,110 -0.06(-0.99%)
Oct 13, 2005 5.705 5.705 5.626 5.671 175,065 -0.04(-0.76%)
Oct 12, 2005 5.705 5.753 5.676 5.714 211,617 -0.00(-0.07%)
Oct 11, 2005 5.731 5.770 5.717 5.718 134,665 +0.00(+0.01%)
Oct 10, 2005 5.828 5.860 5.707 5.718 207,769 -0.10(-1.77%)
Oct 07, 2005 5.741 5.900 5.718 5.821 269,331 +0.09(+1.62%)
Oct 06, 2005 5.848 5.848 5.549 5.728 584,833 -0.12(-2.04%)
Oct 05, 2005 6.172 6.172 5.847 5.847 234,702 -0.32(-5.26%)
Oct 04, 2005 6.251 6.284 6.134 6.172 407,844 -0.07(-1.05%)
Oct 03, 2005 5.962 6.264 5.939 6.238 375,139 +0.29(+4.85%)
Sep 30, 2005 5.820 5.967 5.811 5.949 211,617 +0.13(+2.21%)
Sep 29, 2005 5.707 5.820 5.697 5.820 103,884 +0.10(+1.77%)
Sep 28, 2005 5.857 5.857 5.693 5.719 151,979 -0.13(-2.28%)
Sep 27, 2005 5.861 5.874 5.822 5.853 153,903 +0.03(+0.52%)
Sep 26, 2005 5.752 5.913 5.744 5.822 219,312 +0.08(+1.46%)
Sep 23, 2005 5.739 5.739 5.697 5.739 92,342 -0.01(-0.10%)
Sep 22, 2005 5.650 5.748 5.637 5.744 227,007 +0.08(+1.43%)
Sep 21, 2005 5.666 5.666 5.625 5.663 348,206 -0.02(-0.39%)
Sep 20, 2005 5.770 5.801 5.655 5.686 240,474 -0.11(-1.95%)
Sep 19, 2005 5.895 5.934 5.773 5.799 159,674 -0.11(-1.83%)
Sep 16, 2005 5.905 5.907 5.801 5.907 569,442 +0.04(+0.68%)
Sep 15, 2005 5.920 6.013 5.867 5.867 163,522 -0.05(-0.82%)
Sep 14, 2005 5.982 5.993 5.887 5.915 169,293 -0.05(-0.90%)
Sep 13, 2005 6.017 6.017 5.918 5.969 250,093 -0.05(-0.79%)
Sep 12, 2005 5.978 6.042 5.949 6.017 153,903 +0.05(+0.83%)
Sep 09, 2005 5.889 5.967 5.861 5.967 96,189 +0.09(+1.54%)
Sep 08, 2005 5.910 5.913 5.824 5.877 198,150 -0.03(-0.56%)
Sep 07, 2005 5.843 5.910 5.843 5.910 153,903 +0.09(+1.46%)
Sep 06, 2005 5.716 5.853 5.716 5.825 246,245 +0.12(+2.13%)
Sep 02, 2005 5.710 5.710 5.663 5.703 88,494 -0.02(-0.34%)
Sep 01, 2005 5.650 5.726 5.650 5.723 138,513 +0.06(+1.05%)
Aug 31, 2005 5.568 5.663 5.562 5.663 317,425 +0.10(+1.82%)
Aug 30, 2005 5.571 5.571 5.541 5.562 78,875 -0.02(-0.37%)
Aug 29, 2005 5.507 5.583 5.507 5.583 209,693 +0.08(+1.37%)
Aug 26, 2005 5.575 5.596 5.499 5.507 101,961 -0.07(-1.21%)
Aug 25, 2005 5.757 5.770 5.575 5.575 207,769 -0.17(-2.94%)
Aug 24, 2005 5.666 5.780 5.666 5.744 267,407 +0.08(+1.38%)
Aug 23, 2005 5.670 5.679 5.614 5.666 250,093 +0.01(+0.14%)
Aug 22, 2005 5.630 5.679 5.630 5.658 167,370 +0.07(+1.26%)
Aug 19, 2005 5.627 5.671 5.500 5.588 373,215 -0.04(-0.69%)
Aug 18, 2005 5.835 5.835 5.588 5.627 552,128 -0.22(-3.78%)
Aug 17, 2005 5.835 5.897 5.817 5.848 92,342 +0.00(+0.03%)
Aug 16, 2005 5.952 5.955 5.846 5.846 250,093 -0.14(-2.40%)
Aug 15, 2005 5.892 6.043 5.892 5.990 286,645 +0.10(+1.67%)
Aug 12, 2005 5.913 5.913 5.875 5.892 280,873 -0.03(-0.57%)
Aug 11, 2005 5.874 5.926 5.849 5.926 63,485 +0.04(+0.72%)
Aug 10, 2005 5.879 5.918 5.837 5.884 513,652 -0.00(-0.06%)
Aug 09, 2005 5.849 5.948 5.849 5.887 252,016 +0.04(+0.66%)
Aug 08, 2005 5.829 5.869 5.785 5.849 198,150 +0.03(+0.55%)
Aug 05, 2005 5.965 5.965 5.803 5.817 211,617 -0.16(-2.70%)
Aug 04, 2005 6.066 6.066 5.978 5.978 146,208 -0.10(-1.62%)
Aug 03, 2005 6.093 6.093 6.069 6.076 80,799 -0.02(-0.35%)
Aug 02, 2005 6.132 6.132 6.069 6.097 642,546 -0.05(-0.74%)
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.