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

Nacco Industries (NY: NC )

27.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2006 8.278 8.394 8.258 8.374 642,546 +0.11(+1.32%)
Apr 27, 2006 8.408 8.408 8.242 8.265 615,613 -0.18(-2.09%)
Apr 26, 2006 8.473 8.579 8.440 8.442 577,137 -0.03(-0.37%)
Apr 25, 2006 8.647 8.733 8.415 8.473 1,596,748 -0.19(-2.14%)
Apr 24, 2006 8.665 8.703 8.554 8.658 580,985 -0.01(-0.08%)
Apr 21, 2006 8.656 8.744 8.629 8.665 646,394 +0.06(+0.71%)
Apr 20, 2006 8.499 8.693 8.499 8.604 659,861 +0.11(+1.24%)
Apr 19, 2006 8.369 8.499 8.343 8.499 779,136 +0.13(+1.55%)
Apr 18, 2006 8.305 8.381 8.278 8.369 675,251 +0.06(+0.76%)
Apr 17, 2006 8.317 8.369 8.255 8.305 346,282 -0.03(-0.32%)
Apr 13, 2006 8.201 8.381 8.166 8.332 869,554 +0.13(+1.60%)
Apr 12, 2006 8.024 8.226 8.010 8.201 398,225 +0.16(+2.04%)
Apr 11, 2006 8.135 8.168 7.995 8.037 405,920 -0.13(-1.55%)
Apr 10, 2006 8.157 8.273 8.117 8.164 511,728 -0.08(-0.91%)
Apr 07, 2006 8.408 8.447 8.223 8.239 469,405 -0.13(-1.55%)
Apr 06, 2006 8.294 8.446 8.252 8.369 675,251 +0.06(+0.75%)
Apr 05, 2006 8.213 8.312 8.173 8.307 382,834 +0.11(+1.30%)
Apr 04, 2006 8.084 8.277 8.078 8.200 675,251 +0.08(+1.04%)
Apr 03, 2006 8.016 8.135 7.997 8.115 400,148 +0.11(+1.40%)
Mar 31, 2006 8.008 8.052 7.945 8.003 390,530 +0.03(+0.40%)
Mar 30, 2006 8.026 8.043 7.955 7.971 246,245 -0.04(-0.52%)
Mar 29, 2006 7.880 8.059 7.871 8.013 971,515 +0.15(+1.85%)
Mar 28, 2006 8.018 8.023 7.867 7.867 427,082 -0.17(-2.10%)
Mar 27, 2006 8.078 8.151 7.982 8.036 346,282 -0.04(-0.52%)
Mar 24, 2006 7.894 8.083 7.894 8.078 321,273 +0.20(+2.48%)
Mar 23, 2006 7.963 7.992 7.833 7.883 353,977 -0.10(-1.21%)
Mar 22, 2006 7.798 7.979 7.743 7.979 586,756 +0.17(+2.16%)
Mar 21, 2006 7.839 7.999 7.811 7.811 504,033 -0.01(-0.09%)
Mar 20, 2006 7.817 7.898 7.771 7.818 1,323,569 +0.08(+1.01%)
Mar 17, 2006 7.594 7.740 7.588 7.740 1,204,294 +0.16(+2.09%)
Mar 16, 2006 7.527 7.586 7.527 7.581 631,004 +0.06(+0.82%)
Mar 15, 2006 7.388 7.521 7.388 7.520 686,794 +0.15(+2.07%)
Mar 14, 2006 7.378 7.498 7.282 7.367 915,725 -0.01(-0.15%)
Mar 13, 2006 7.437 7.574 7.378 7.378 661,784 -0.06(-0.79%)
Mar 10, 2006 7.260 7.437 7.161 7.437 544,433 +0.16(+2.26%)
Mar 09, 2006 7.371 7.394 7.215 7.273 494,414 -0.09(-1.17%)
Mar 08, 2006 7.316 7.441 7.187 7.359 561,747 +0.03(+0.40%)
Mar 07, 2006 7.392 7.392 7.269 7.329 519,424 -0.05(-0.70%)
Mar 06, 2006 7.511 7.511 7.333 7.381 357,825 -0.14(-1.89%)
Mar 03, 2006 7.503 7.539 7.433 7.523 823,383 +0.03(+0.43%)
Mar 02, 2006 7.523 7.537 7.428 7.491 725,270 -0.03(-0.42%)
Mar 01, 2006 7.215 7.524 7.155 7.523 1,029,229 +0.31(+4.27%)
Feb 28, 2006 7.213 7.229 7.043 7.215 609,842 +0.00(+0.03%)
Feb 27, 2006 7.129 7.215 7.114 7.213 609,842 +0.04(+0.55%)
Feb 24, 2006 7.205 7.205 7.121 7.173 850,316 -0.05(-0.72%)
Feb 23, 2006 7.103 7.228 7.093 7.225 467,481 +0.12(+1.63%)
Feb 22, 2006 7.121 7.157 7.109 7.109 815,688 -0.02(-0.23%)
Feb 21, 2006 7.137 7.144 7.085 7.126 496,338 -0.00(-0.01%)
Feb 17, 2006 6.981 7.134 6.945 7.127 542,509 +0.17(+2.37%)
Feb 16, 2006 6.890 6.988 6.851 6.961 475,176 +0.09(+1.28%)
Feb 15, 2006 6.835 6.887 6.783 6.873 400,148 +0.06(+0.86%)
Feb 14, 2006 6.682 6.815 6.589 6.815 963,820 +0.14(+2.15%)
Feb 13, 2006 6.812 6.855 6.671 6.671 754,126 -0.18(-2.63%)
Feb 10, 2006 6.934 6.934 6.738 6.851 530,966 -0.09(-1.35%)
Feb 09, 2006 6.942 7.043 6.942 6.945 373,215 +0.02(+0.22%)
Feb 08, 2006 6.916 6.939 6.829 6.930 275,102 +0.02(+0.35%)
Feb 07, 2006 7.029 7.038 6.888 6.906 517,500 -0.12(-1.75%)
Feb 06, 2006 6.976 7.043 6.942 7.029 613,690 +0.04(+0.57%)
Feb 03, 2006 6.971 7.017 6.926 6.989 565,595 +0.01(+0.19%)
Feb 02, 2006 7.098 7.129 6.934 6.976 607,918 -0.14(-1.90%)
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.