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

Nacco Industries (NY: NC )

31.51 -0.75 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2006 7.604 7.745 7.604 7.700 548,176 +0.07(+0.95%)
Nov 29, 2006 7.537 7.666 7.537 7.628 286,679 +0.11(+1.48%)
Nov 28, 2006 7.473 7.588 7.444 7.517 317,671 +0.04(+0.59%)
Nov 27, 2006 7.783 7.783 7.473 7.473 441,640 -0.31(-3.97%)
Nov 24, 2006 7.744 7.795 7.710 7.782 112,347 +0.02(+0.21%)
Nov 22, 2006 7.795 7.814 7.753 7.766 201,450 -0.03(-0.35%)
Nov 21, 2006 7.808 7.808 7.759 7.793 259,560 -0.02(-0.20%)
Nov 20, 2006 7.785 7.834 7.755 7.808 569,484 +0.06(+0.83%)
Nov 17, 2006 7.752 7.777 7.677 7.744 335,104 -0.02(-0.31%)
Nov 16, 2006 7.834 7.883 7.750 7.768 677,957 -0.08(-0.97%)
Nov 15, 2006 7.795 7.896 7.769 7.844 1,121,535 +0.04(+0.46%)
Nov 14, 2006 7.625 7.821 7.625 7.808 1,348,166 +0.21(+2.77%)
Nov 13, 2006 7.522 7.628 7.511 7.598 555,925 +0.09(+1.18%)
Nov 10, 2006 7.408 7.536 7.269 7.509 672,146 +0.09(+1.18%)
Nov 09, 2006 7.679 7.679 7.390 7.421 972,384 -0.22(-2.94%)
Nov 08, 2006 7.357 7.696 7.305 7.646 991,754 +0.26(+3.50%)
Nov 07, 2006 7.408 7.584 7.387 7.387 643,091 -0.06(-0.77%)
Nov 06, 2006 7.266 7.483 7.244 7.444 519,121 +0.22(+3.00%)
Nov 03, 2006 7.674 7.743 7.133 7.228 1,586,420 -0.47(-6.16%)
Nov 02, 2006 7.615 7.741 7.576 7.702 555,925 +0.05(+0.62%)
Nov 01, 2006 7.744 7.875 7.563 7.655 575,295 -0.12(-1.55%)
Oct 31, 2006 7.844 7.871 7.664 7.775 887,155 -0.02(-0.23%)
Oct 30, 2006 7.666 7.884 7.666 7.792 586,917 +0.11(+1.44%)
Oct 27, 2006 7.744 7.873 7.651 7.682 482,318 -0.10(-1.25%)
Oct 26, 2006 7.739 7.943 7.692 7.779 904,588 -0.02(-0.21%)
Oct 25, 2006 7.666 7.857 7.666 7.796 707,012 +0.10(+1.35%)
Oct 24, 2006 7.677 7.802 7.618 7.692 799,989 -0.01(-0.14%)
Oct 23, 2006 7.576 7.847 7.463 7.703 1,435,332 +0.08(+1.05%)
Oct 20, 2006 7.795 7.795 7.575 7.623 1,661,964 -0.17(-2.21%)
Oct 19, 2006 7.692 7.912 7.692 7.795 1,683,271 +0.08(+1.00%)
Oct 18, 2006 7.770 7.836 7.677 7.718 774,808 -0.03(-0.33%)
Oct 17, 2006 7.679 7.829 7.616 7.744 1,274,559 -0.02(-0.30%)
Oct 16, 2006 7.638 7.889 7.638 7.767 902,651 +0.13(+1.70%)
Oct 13, 2006 7.622 7.774 7.584 7.638 1,247,441 +0.02(+0.21%)
Oct 12, 2006 7.266 7.628 7.266 7.622 809,674 +0.36(+4.89%)
Oct 11, 2006 7.228 7.462 7.228 7.266 1,067,298 +0.04(+0.54%)
Oct 10, 2006 7.026 7.284 7.003 7.228 780,619 +0.19(+2.64%)
Oct 09, 2006 6.961 7.052 6.921 7.042 1,199,016 +0.10(+1.37%)
Oct 06, 2006 7.070 7.073 6.946 6.946 633,405 -0.12(-1.68%)
Oct 05, 2006 7.109 7.148 7.045 7.065 710,886 -0.07(-0.94%)
Oct 04, 2006 6.918 7.154 6.918 7.132 304,112 +0.19(+2.72%)
Oct 03, 2006 6.918 6.969 6.869 6.943 276,994 +0.01(+0.18%)
Oct 02, 2006 6.975 7.047 6.869 6.931 265,371 -0.09(-1.22%)
Sep 29, 2006 7.124 7.295 7.008 7.016 466,822 -0.18(-2.47%)
Sep 28, 2006 7.240 7.331 7.060 7.194 470,696 -0.03(-0.46%)
Sep 27, 2006 7.124 7.326 7.047 7.228 468,759 +0.10(+1.45%)
Sep 26, 2006 7.060 7.217 7.021 7.124 418,396 +0.09(+1.21%)
Sep 25, 2006 6.850 7.072 6.824 7.039 488,129 +0.18(+2.58%)
Sep 22, 2006 6.969 6.969 6.751 6.862 563,673 -0.15(-2.08%)
Sep 21, 2006 7.021 7.137 6.944 7.008 280,868 +0.03(+0.44%)
Sep 20, 2006 7.073 7.150 6.929 6.977 579,169 -0.05(-0.77%)
Sep 19, 2006 7.054 7.202 6.866 7.031 974,321 -0.04(-0.58%)
Sep 18, 2006 7.171 7.238 7.028 7.073 728,319 -0.07(-0.94%)
Sep 15, 2006 7.124 7.239 7.025 7.140 1,075,046 +0.06(+0.80%)
Sep 14, 2006 6.915 7.171 6.840 7.083 885,218 +0.17(+2.46%)
Sep 13, 2006 6.870 7.000 6.861 6.913 292,490 +0.04(+0.62%)
Sep 12, 2006 6.678 6.951 6.678 6.870 615,972 +0.19(+2.87%)
Sep 11, 2006 6.789 6.866 6.638 6.678 571,421 -0.17(-2.47%)
Sep 08, 2006 6.830 7.031 6.799 6.848 325,419 +0.02(+0.26%)
Sep 07, 2006 6.952 7.060 6.830 6.830 377,719 -0.16(-2.30%)
Sep 06, 2006 7.181 7.227 6.991 6.991 329,293 -0.20(-2.82%)
Sep 05, 2006 7.047 7.198 6.957 7.194 230,505 +0.18(+2.61%)
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.