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

Nacco Industries (NY: NC )

33.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 5.607 5.750 5.607 5.740 486,276 +0.14(+2.58%)
Feb 25, 2005 5.453 5.626 5.446 5.595 596,705 +0.14(+2.60%)
Feb 24, 2005 5.264 5.477 5.244 5.453 579,269 +0.20(+3.83%)
Feb 23, 2005 5.283 5.329 5.234 5.252 257,668 -0.04(-0.81%)
Feb 22, 2005 5.328 5.328 5.257 5.295 455,278 -0.04(-0.84%)
Feb 18, 2005 5.394 5.394 5.332 5.340 168,549 -0.05(-1.00%)
Feb 17, 2005 5.404 5.422 5.368 5.394 182,111 -0.01(-0.15%)
Feb 16, 2005 5.296 5.497 5.255 5.402 579,269 +0.12(+2.29%)
Feb 15, 2005 5.360 5.384 5.280 5.281 397,157 -0.09(-1.71%)
Feb 14, 2005 5.415 5.419 5.358 5.373 209,234 -0.03(-0.57%)
Feb 11, 2005 5.381 5.458 5.372 5.404 319,663 +0.01(+0.19%)
Feb 10, 2005 5.368 5.406 5.319 5.394 304,164 +0.01(+0.26%)
Feb 09, 2005 5.535 5.535 5.368 5.380 352,598 -0.15(-2.80%)
Feb 08, 2005 5.407 5.575 5.407 5.535 371,972 +0.12(+2.13%)
Feb 07, 2005 5.428 5.451 5.392 5.419 218,921 -0.02(-0.34%)
Feb 04, 2005 5.420 5.446 5.361 5.438 321,600 +0.02(+0.33%)
Feb 03, 2005 5.376 5.420 5.311 5.420 317,726 +0.06(+1.05%)
Feb 02, 2005 5.335 5.456 5.314 5.364 625,765 +0.03(+0.54%)
Feb 01, 2005 5.172 5.426 5.172 5.335 964,802 +0.18(+3.40%)
Jan 31, 2005 4.913 5.177 4.908 5.159 819,501 +0.26(+5.27%)
Jan 28, 2005 4.950 4.970 4.901 4.901 180,173 -0.04(-0.80%)
Jan 27, 2005 4.924 4.955 4.885 4.941 261,542 +0.00(+0.07%)
Jan 26, 2005 4.928 4.955 4.906 4.937 201,484 +0.02(+0.42%)
Jan 25, 2005 4.923 4.986 4.881 4.917 480,463 -0.03(-0.68%)
Jan 24, 2005 5.054 5.064 4.950 4.950 263,480 -0.11(-2.14%)
Jan 21, 2005 5.065 5.089 5.047 5.058 216,983 -0.02(-0.34%)
Jan 20, 2005 5.252 5.252 5.075 5.075 211,171 -0.19(-3.54%)
Jan 19, 2005 5.322 5.345 5.252 5.262 246,044 -0.05(-0.88%)
Jan 18, 2005 5.301 5.322 5.280 5.309 153,051 +0.02(+0.36%)
Jan 14, 2005 5.136 5.296 5.136 5.290 329,350 +0.17(+3.31%)
Jan 13, 2005 5.180 5.180 5.107 5.120 180,173 -0.07(-1.29%)
Jan 12, 2005 5.038 5.190 5.020 5.187 273,167 +0.16(+3.18%)
Jan 11, 2005 5.138 5.159 5.010 5.027 269,292 -0.12(-2.33%)
Jan 10, 2005 5.163 5.224 5.133 5.147 224,733 -0.00(-0.08%)
Jan 07, 2005 5.283 5.304 5.142 5.151 259,605 -0.13(-2.49%)
Jan 06, 2005 5.218 5.296 5.192 5.283 230,545 +0.05(+0.89%)
Jan 05, 2005 5.252 5.290 5.221 5.237 542,459 -0.00(-0.06%)
Jan 04, 2005 5.425 5.440 5.240 5.240 505,649 -0.17(-3.23%)
Jan 03, 2005 5.421 5.484 5.407 5.415 432,030 -0.03(-0.47%)
Dec 31, 2004 5.451 5.484 5.405 5.440 273,167 -0.02(-0.43%)
Dec 30, 2004 5.497 5.523 5.464 5.464 36,809 -0.01(-0.24%)
Dec 29, 2004 5.510 5.529 5.472 5.477 79,431 -0.02(-0.39%)
Dec 28, 2004 5.420 5.519 5.418 5.498 98,805 +0.07(+1.25%)
Dec 27, 2004 5.472 5.472 5.408 5.431 42,621 -0.05(-0.98%)
Dec 23, 2004 5.478 5.502 5.478 5.484 75,556 +0.02(+0.33%)
Dec 22, 2004 5.515 5.520 5.416 5.466 199,547 -0.07(-1.21%)
Dec 21, 2004 5.453 5.576 5.446 5.533 433,967 +0.09(+1.71%)
Dec 20, 2004 5.427 5.522 5.397 5.440 288,665 +0.02(+0.38%)
Dec 17, 2004 5.469 5.523 5.420 5.420 371,972 -0.06(-1.11%)
Dec 16, 2004 5.515 5.517 5.446 5.481 193,735 -0.02(-0.30%)
Dec 15, 2004 5.510 5.521 5.458 5.497 548,271 +0.00(+0.00%)
Dec 14, 2004 5.504 5.549 5.447 5.497 251,856 +0.00(+0.05%)
Dec 13, 2004 5.425 5.520 5.422 5.495 433,967 +0.05(+0.95%)
Dec 10, 2004 5.508 5.519 5.409 5.443 540,522 -0.08(-1.37%)
Dec 09, 2004 5.551 5.572 5.518 5.518 356,473 -0.02(-0.36%)
Dec 08, 2004 5.513 5.619 5.513 5.538 457,215 +0.02(+0.28%)
Dec 07, 2004 5.692 5.704 5.523 5.523 156,925 -0.17(-2.97%)
Dec 06, 2004 5.714 5.724 5.681 5.692 106,554 -0.02(-0.39%)
Dec 03, 2004 5.752 5.768 5.713 5.714 158,863 -0.03(-0.46%)
Dec 02, 2004 5.781 5.781 5.652 5.740 290,603 -0.03(-0.44%)
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.