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

Nacco Industries (NY: NC )

31.86 +0.72 (+2.31%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2005 5.110 5.349 5.103 5.328 715,651 +0.23(+4.54%)
May 27, 2005 5.219 5.219 5.074 5.097 352,054 -0.15(-2.82%)
May 26, 2005 5.193 5.245 5.108 5.245 629,080 +0.06(+1.25%)
May 25, 2005 5.247 5.263 5.146 5.180 305,883 -0.08(-1.51%)
May 24, 2005 5.338 5.354 5.250 5.259 284,721 -0.09(-1.66%)
May 23, 2005 5.333 5.359 5.286 5.348 523,271 +0.02(+0.47%)
May 20, 2005 5.323 5.326 5.269 5.323 217,388 -0.01(-0.19%)
May 19, 2005 5.407 5.431 5.328 5.334 248,169 -0.05(-0.86%)
May 18, 2005 5.188 5.391 5.186 5.380 475,176 +0.20(+3.86%)
May 17, 2005 5.123 5.206 5.042 5.180 357,825 +0.07(+1.34%)
May 16, 2005 5.037 5.111 5.037 5.111 571,366 +0.08(+1.69%)
May 13, 2005 5.237 5.248 5.011 5.027 892,640 -0.22(-4.22%)
May 12, 2005 5.323 5.375 5.229 5.248 734,889 -0.06(-1.07%)
May 11, 2005 5.398 5.398 5.277 5.305 877,249 -0.09(-1.73%)
May 10, 2005 5.463 5.463 5.346 5.398 577,137 -0.06(-1.07%)
May 09, 2005 5.471 5.471 5.446 5.456 165,446 -0.01(-0.27%)
May 06, 2005 5.476 5.493 5.458 5.471 750,279 +0.01(+0.10%)
May 05, 2005 5.466 5.476 5.445 5.465 363,596 +0.01(+0.23%)
May 04, 2005 5.435 5.487 5.427 5.453 409,767 +0.03(+0.53%)
May 03, 2005 5.466 5.466 5.356 5.424 392,453 -0.02(-0.33%)
May 02, 2005 5.424 5.468 5.419 5.442 271,254 +0.03(+0.53%)
Apr 29, 2005 5.541 5.541 5.406 5.414 284,721 -0.11(-2.07%)
Apr 28, 2005 5.547 5.547 5.489 5.528 848,392 -0.03(-0.51%)
Apr 27, 2005 5.564 5.623 5.552 5.557 596,375 -0.01(-0.12%)
Apr 26, 2005 5.513 5.572 5.492 5.563 613,690 +0.04(+0.73%)
Apr 25, 2005 5.433 5.526 5.412 5.523 288,568 +0.08(+1.46%)
Apr 22, 2005 5.535 5.535 5.434 5.443 336,663 -0.08(-1.43%)
Apr 21, 2005 5.354 5.523 5.354 5.522 365,520 +0.16(+2.90%)
Apr 20, 2005 5.407 5.484 5.352 5.367 659,861 +0.02(+0.47%)
Apr 19, 2005 5.113 5.359 5.113 5.342 794,526 +0.23(+4.45%)
Apr 18, 2005 5.058 5.115 5.021 5.114 253,940 +0.07(+1.37%)
Apr 15, 2005 5.158 5.191 5.042 5.045 271,254 -0.10(-1.96%)
Apr 14, 2005 5.268 5.295 5.146 5.146 315,502 -0.13(-2.47%)
Apr 13, 2005 5.415 5.436 5.276 5.277 190,455 -0.14(-2.55%)
Apr 12, 2005 5.393 5.415 5.307 5.415 338,587 +0.01(+0.17%)
Apr 11, 2005 5.479 5.528 5.368 5.405 315,502 -0.06(-1.19%)
Apr 08, 2005 5.581 5.598 5.466 5.470 402,072 -0.10(-1.77%)
Apr 07, 2005 5.562 5.600 5.562 5.569 336,663 +0.02(+0.37%)
Apr 06, 2005 5.544 5.563 5.531 5.549 342,435 -0.01(-0.11%)
Apr 05, 2005 5.488 5.561 5.480 5.555 269,331 +0.06(+1.02%)
Apr 04, 2005 5.307 5.502 5.307 5.499 384,758 +0.18(+3.38%)
Apr 01, 2005 5.320 5.388 5.289 5.319 398,225 +0.02(+0.38%)
Mar 31, 2005 5.284 5.320 5.245 5.299 336,663 +0.02(+0.40%)
Mar 30, 2005 5.255 5.303 5.250 5.278 303,959 +0.03(+0.63%)
Mar 29, 2005 5.466 5.524 5.234 5.244 373,215 -0.23(-4.24%)
Mar 28, 2005 5.430 5.477 5.427 5.477 225,083 +0.04(+0.68%)
Mar 24, 2005 5.375 5.445 5.375 5.440 80,799 +0.05(+0.94%)
Mar 23, 2005 5.429 5.432 5.368 5.389 273,178 -0.05(-0.83%)
Mar 22, 2005 5.455 5.458 5.427 5.435 290,492 -0.02(-0.38%)
Mar 21, 2005 5.455 5.463 5.442 5.455 530,966 +0.01(+0.22%)
Mar 18, 2005 5.565 5.565 5.442 5.443 382,834 -0.11(-2.04%)
Mar 17, 2005 5.559 5.562 5.497 5.557 303,959 +0.00(+0.05%)
Mar 16, 2005 5.679 5.679 5.485 5.554 567,519 -0.14(-2.42%)
Mar 15, 2005 5.714 5.718 5.650 5.692 282,797 -0.01(-0.18%)
Mar 14, 2005 5.754 5.754 5.682 5.702 309,730 -0.05(-0.90%)
Mar 11, 2005 5.765 5.794 5.710 5.754 275,102 -0.00(-0.02%)
Mar 10, 2005 5.766 5.788 5.732 5.755 140,436 -0.02(-0.39%)
Mar 09, 2005 5.820 5.820 5.766 5.778 144,284 -0.04(-0.77%)
Mar 08, 2005 5.901 5.904 5.822 5.822 180,836 -0.09(-1.53%)
Mar 07, 2005 5.978 6.019 5.910 5.913 377,063 -0.05(-0.80%)
Mar 04, 2005 5.762 5.961 5.762 5.961 238,550 +0.20(+3.45%)
Mar 03, 2005 5.762 5.762 5.719 5.762 275,102 -0.03(-0.48%)
Mar 02, 2005 5.744 5.817 5.744 5.790 186,607 +0.04(+0.61%)
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.