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

Nacco Industries (NY: NC )

31.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Dec 29, 2006 7.247 7.340 7.098 7.101 398,225 -0.12(-1.66%)
Dec 28, 2006 7.238 7.264 7.210 7.221 240,474 +0.00(+0.01%)
Dec 27, 2006 7.225 7.277 7.199 7.220 269,331 +0.05(+0.65%)
Dec 26, 2006 7.173 7.232 7.121 7.173 236,626 -0.06(-0.81%)
Dec 22, 2006 7.355 7.355 7.207 7.232 128,894 -0.11(-1.49%)
Dec 21, 2006 7.410 7.456 7.277 7.341 165,446 -0.05(-0.62%)
Dec 20, 2006 7.397 7.537 7.355 7.387 219,312 +0.01(+0.16%)
Dec 19, 2006 7.329 7.384 7.278 7.376 109,656 +0.03(+0.47%)
Dec 18, 2006 7.342 7.536 7.309 7.341 334,740 +0.02(+0.33%)
Dec 15, 2006 7.475 7.475 7.303 7.316 573,290 -0.16(-2.12%)
Dec 14, 2006 7.498 7.563 7.469 7.475 253,940 +0.01(+0.10%)
Dec 13, 2006 7.540 7.546 7.394 7.467 357,825 -0.05(-0.62%)
Dec 12, 2006 7.745 7.746 7.425 7.514 509,805 -0.26(-3.31%)
Dec 11, 2006 7.753 7.805 7.720 7.771 117,351 +0.03(+0.34%)
Dec 08, 2006 7.689 7.798 7.657 7.745 128,894 +0.05(+0.68%)
Dec 07, 2006 7.793 7.819 7.659 7.693 336,663 -0.10(-1.27%)
Dec 06, 2006 7.662 7.818 7.662 7.792 273,178 +0.10(+1.29%)
Dec 05, 2006 7.766 7.795 7.689 7.693 232,778 -0.03(-0.40%)
Dec 04, 2006 7.551 7.770 7.518 7.724 201,998 +0.19(+2.48%)
Dec 01, 2006 7.560 7.732 7.420 7.538 575,214 -0.22(-2.78%)
Nov 30, 2006 7.657 7.798 7.657 7.753 544,433 +0.07(+0.95%)
Nov 29, 2006 7.589 7.719 7.589 7.680 284,721 +0.11(+1.48%)
Nov 28, 2006 7.524 7.640 7.496 7.568 315,502 +0.04(+0.59%)
Nov 27, 2006 7.836 7.836 7.524 7.524 438,624 -0.31(-3.97%)
Nov 24, 2006 7.797 7.849 7.763 7.835 111,580 +0.02(+0.21%)
Nov 22, 2006 7.849 7.867 7.806 7.819 200,074 -0.03(-0.35%)
Nov 21, 2006 7.862 7.862 7.813 7.846 257,788 -0.02(-0.20%)
Nov 20, 2006 7.839 7.888 7.808 7.862 565,595 +0.06(+0.83%)
Nov 17, 2006 7.805 7.830 7.730 7.797 332,816 -0.02(-0.31%)
Nov 16, 2006 7.888 7.937 7.803 7.822 673,327 -0.08(-0.97%)
Nov 15, 2006 7.849 7.950 7.823 7.898 1,113,876 +0.04(+0.46%)
Nov 14, 2006 7.678 7.875 7.678 7.862 1,338,960 +0.21(+2.77%)
Nov 13, 2006 7.574 7.680 7.562 7.650 552,128 +0.09(+1.18%)
Nov 10, 2006 7.459 7.588 7.319 7.561 667,556 +0.09(+1.18%)
Nov 09, 2006 7.732 7.732 7.441 7.472 965,744 -0.23(-2.94%)
Nov 08, 2006 7.407 7.749 7.355 7.698 984,982 +0.26(+3.50%)
Nov 07, 2006 7.459 7.636 7.438 7.438 638,699 -0.06(-0.77%)
Nov 06, 2006 7.316 7.535 7.293 7.496 515,576 +0.22(+3.00%)
Nov 03, 2006 7.727 7.797 7.182 7.277 1,575,586 -0.48(-6.16%)
Nov 02, 2006 7.667 7.795 7.628 7.755 552,128 +0.05(+0.62%)
Nov 01, 2006 7.797 7.929 7.615 7.707 571,366 -0.12(-1.55%)
Oct 31, 2006 7.898 7.925 7.717 7.828 881,097 -0.02(-0.23%)
Oct 30, 2006 7.719 7.938 7.719 7.846 582,909 +0.11(+1.44%)
Oct 27, 2006 7.797 7.927 7.704 7.735 479,024 -0.10(-1.25%)
Oct 26, 2006 7.792 7.997 7.745 7.833 898,411 -0.02(-0.21%)
Oct 25, 2006 7.719 7.911 7.719 7.850 702,184 +0.10(+1.35%)
Oct 24, 2006 7.730 7.856 7.671 7.745 794,526 -0.01(-0.14%)
Oct 23, 2006 7.628 7.901 7.514 7.756 1,425,530 +0.08(+1.05%)
Oct 20, 2006 7.849 7.849 7.627 7.675 1,650,614 -0.17(-2.21%)
Oct 19, 2006 7.745 7.966 7.745 7.849 1,671,776 +0.08(+1.00%)
Oct 18, 2006 7.823 7.890 7.730 7.771 769,517 -0.03(-0.33%)
Oct 17, 2006 7.732 7.882 7.668 7.797 1,265,855 -0.02(-0.30%)
Oct 16, 2006 7.690 7.943 7.690 7.820 896,487 +0.13(+1.70%)
Oct 13, 2006 7.674 7.828 7.636 7.690 1,238,922 +0.02(+0.21%)
Oct 12, 2006 7.316 7.680 7.316 7.674 804,145 +0.36(+4.89%)
Oct 11, 2006 7.277 7.514 7.277 7.316 1,060,010 +0.04(+0.54%)
Oct 10, 2006 7.075 7.334 7.051 7.277 775,288 +0.19(+2.64%)
Oct 09, 2006 7.009 7.101 6.969 7.090 1,190,828 +0.10(+1.37%)
Oct 06, 2006 7.119 7.121 6.994 6.994 629,080 -0.12(-1.68%)
Oct 05, 2006 7.158 7.197 7.093 7.114 706,032 -0.07(-0.94%)
Oct 04, 2006 6.965 7.203 6.965 7.181 302,035 +0.19(+2.72%)
Oct 03, 2006 6.965 7.017 6.916 6.991 275,102 +0.01(+0.18%)
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.