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: 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 (%)
May 31, 2006 7.323 7.461 7.253 7.428 1,013,664 +0.12(+1.62%)
May 30, 2006 7.533 7.533 7.294 7.310 880,945 -0.26(-3.45%)
May 26, 2006 7.531 7.573 7.461 7.571 371,228 +0.06(+0.78%)
May 25, 2006 7.458 7.526 7.448 7.512 515,487 +0.11(+1.55%)
May 24, 2006 7.442 7.465 7.255 7.398 1,240,633 -0.04(-0.60%)
May 23, 2006 7.600 7.705 7.396 7.442 1,540,693 -0.13(-1.75%)
May 22, 2006 7.777 7.777 7.476 7.575 1,250,250 -0.21(-2.75%)
May 19, 2006 7.915 7.919 7.746 7.789 538,569 -0.13(-1.60%)
May 18, 2006 7.856 8.057 7.856 7.915 763,614 +0.05(+0.59%)
May 17, 2006 7.954 8.024 7.837 7.869 836,706 -0.11(-1.43%)
May 16, 2006 8.136 8.169 7.967 7.982 969,424 -0.17(-2.04%)
May 15, 2006 8.248 8.248 8.019 8.148 500,100 -0.13(-1.59%)
May 12, 2006 8.570 8.570 8.266 8.280 1,042,516 -0.29(-3.39%)
May 11, 2006 8.804 8.804 8.552 8.570 784,772 -0.23(-2.66%)
May 10, 2006 8.717 8.838 8.693 8.805 534,722 +0.09(+1.01%)
May 09, 2006 8.694 8.778 8.628 8.717 728,992 +0.02(+0.26%)
May 08, 2006 8.830 8.859 8.684 8.694 1,202,163 -0.14(-1.60%)
May 05, 2006 8.888 8.966 8.835 8.835 378,922 -0.04(-0.45%)
May 04, 2006 8.736 8.929 8.734 8.875 1,011,741 +0.14(+1.59%)
May 03, 2006 8.591 8.760 8.503 8.736 500,100 +0.14(+1.68%)
May 02, 2006 8.553 8.630 8.508 8.591 469,324 +0.03(+0.32%)
May 01, 2006 8.389 8.630 8.389 8.564 421,238 +0.19(+2.25%)
Apr 28, 2006 8.279 8.396 8.260 8.376 642,436 +0.11(+1.32%)
Apr 27, 2006 8.409 8.410 8.243 8.266 615,507 -0.18(-2.09%)
Apr 26, 2006 8.474 8.581 8.441 8.443 577,038 -0.03(-0.37%)
Apr 25, 2006 8.648 8.734 8.416 8.474 1,596,473 -0.19(-2.14%)
Apr 24, 2006 8.667 8.704 8.555 8.660 580,885 -0.01(-0.08%)
Apr 21, 2006 8.657 8.746 8.630 8.667 646,283 +0.06(+0.71%)
Apr 20, 2006 8.500 8.695 8.500 8.605 659,747 +0.11(+1.24%)
Apr 19, 2006 8.371 8.500 8.344 8.500 779,002 +0.13(+1.55%)
Apr 18, 2006 8.307 8.383 8.279 8.370 675,135 +0.06(+0.76%)
Apr 17, 2006 8.318 8.370 8.256 8.307 346,223 -0.03(-0.32%)
Apr 13, 2006 8.202 8.382 8.168 8.333 869,404 +0.13(+1.60%)
Apr 12, 2006 8.025 8.227 8.012 8.202 398,156 +0.16(+2.04%)
Apr 11, 2006 8.136 8.169 7.996 8.038 405,850 -0.13(-1.55%)
Apr 10, 2006 8.158 8.274 8.118 8.165 511,640 -0.08(-0.91%)
Apr 07, 2006 8.409 8.448 8.225 8.240 469,324 -0.13(-1.55%)
Apr 06, 2006 8.295 8.447 8.253 8.370 675,135 +0.06(+0.75%)
Apr 05, 2006 8.214 8.314 8.174 8.308 382,768 +0.11(+1.30%)
Apr 04, 2006 8.085 8.279 8.079 8.201 675,135 +0.08(+1.04%)
Apr 03, 2006 8.017 8.136 7.999 8.117 400,080 +0.11(+1.40%)
Mar 31, 2006 8.009 8.053 7.947 8.004 390,462 +0.03(+0.40%)
Mar 30, 2006 8.027 8.045 7.956 7.973 246,203 -0.04(-0.52%)
Mar 29, 2006 7.882 8.060 7.873 8.014 971,348 +0.15(+1.85%)
Mar 28, 2006 8.019 8.025 7.869 7.869 427,008 -0.17(-2.10%)
Mar 27, 2006 8.080 8.152 7.983 8.038 346,223 -0.04(-0.52%)
Mar 24, 2006 7.896 8.084 7.896 8.080 321,218 +0.20(+2.48%)
Mar 23, 2006 7.965 7.993 7.835 7.884 353,917 -0.10(-1.21%)
Mar 22, 2006 7.799 7.980 7.744 7.980 586,655 +0.17(+2.16%)
Mar 21, 2006 7.840 8.001 7.812 7.812 503,947 -0.01(-0.09%)
Mar 20, 2006 7.819 7.900 7.772 7.819 1,323,341 +0.08(+1.01%)
Mar 17, 2006 7.596 7.741 7.589 7.741 1,204,087 +0.16(+2.09%)
Mar 16, 2006 7.528 7.587 7.528 7.583 630,895 +0.06(+0.82%)
Mar 15, 2006 7.389 7.522 7.389 7.521 686,675 +0.15(+2.07%)
Mar 14, 2006 7.379 7.500 7.284 7.368 915,567 -0.01(-0.15%)
Mar 13, 2006 7.438 7.575 7.379 7.379 661,670 -0.06(-0.79%)
Mar 10, 2006 7.261 7.439 7.162 7.438 544,339 +0.16(+2.26%)
Mar 09, 2006 7.372 7.396 7.216 7.274 494,329 -0.09(-1.17%)
Mar 08, 2006 7.318 7.442 7.188 7.360 561,650 +0.03(+0.40%)
Mar 07, 2006 7.393 7.393 7.271 7.331 519,334 -0.05(-0.70%)
Mar 06, 2006 7.513 7.513 7.335 7.383 357,763 -0.14(-1.89%)
Mar 03, 2006 7.505 7.541 7.435 7.524 823,241 +0.03(+0.43%)
Mar 02, 2006 7.524 7.538 7.429 7.492 725,145 -0.03(-0.42%)
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.