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

Nacco Industries (NY: NC )

32.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 28, 2007 5.521 5.521 5.291 5.341 335,162 -0.20(-3.53%)
Sep 27, 2007 5.452 5.596 5.382 5.537 327,412 +0.11(+1.98%)
Sep 26, 2007 5.497 5.604 5.356 5.430 288,665 -0.03(-0.57%)
Sep 25, 2007 5.467 5.475 5.329 5.461 335,162 -0.05(-0.92%)
Sep 24, 2007 5.749 5.749 5.473 5.511 337,099 -0.22(-3.78%)
Sep 21, 2007 5.665 5.885 5.639 5.727 842,749 +0.13(+2.27%)
Sep 20, 2007 5.635 5.700 5.435 5.600 631,577 -0.03(-0.61%)
Sep 19, 2007 5.174 5.653 5.127 5.635 974,489 +0.52(+10.27%)
Sep 18, 2007 5.073 5.304 4.930 5.110 1,759,118 +0.05(+1.08%)
Sep 17, 2007 5.160 5.187 4.904 5.055 1,652,563 -0.11(-2.11%)
Sep 14, 2007 5.117 5.167 4.612 5.164 639,327 +0.01(+0.11%)
Sep 13, 2007 5.344 5.344 5.074 5.159 736,194 -0.17(-3.18%)
Sep 12, 2007 5.437 5.460 5.247 5.328 755,568 -0.12(-2.17%)
Sep 11, 2007 5.348 5.489 5.226 5.446 910,556 +0.11(+1.98%)
Sep 10, 2007 5.589 5.639 5.229 5.340 1,150,788 -0.23(-4.06%)
Sep 07, 2007 5.576 5.678 5.454 5.566 480,463 -0.12(-2.15%)
Sep 06, 2007 5.735 5.781 5.632 5.689 432,030 -0.05(-0.88%)
Sep 05, 2007 5.962 5.962 5.712 5.739 627,702 -0.26(-4.39%)
Sep 04, 2007 6.091 6.224 5.915 6.003 410,719 -0.11(-1.83%)
Aug 31, 2007 6.141 6.194 6.041 6.115 286,728 +0.07(+1.23%)
Aug 30, 2007 5.972 6.194 5.884 6.041 342,911 -0.01(-0.23%)
Aug 29, 2007 5.951 6.091 5.712 6.055 707,134 +0.15(+2.49%)
Aug 28, 2007 6.413 6.495 5.908 5.908 526,960 -0.53(-8.26%)
Aug 27, 2007 6.639 6.639 6.369 6.439 526,960 -0.19(-2.93%)
Aug 24, 2007 6.356 6.710 6.205 6.634 280,916 +0.27(+4.23%)
Aug 23, 2007 6.568 6.622 6.297 6.365 587,018 -0.20(-3.01%)
Aug 22, 2007 6.324 6.619 6.163 6.563 461,090 +0.32(+5.07%)
Aug 21, 2007 6.058 6.308 6.039 6.246 552,146 +0.01(+0.11%)
Aug 20, 2007 6.511 6.511 6.091 6.239 412,656 -0.12(-1.90%)
Aug 17, 2007 6.355 6.762 6.297 6.360 1,241,844 +0.35(+5.76%)
Aug 16, 2007 5.496 6.040 5.387 6.013 852,436 +0.39(+6.88%)
Aug 15, 2007 5.877 6.010 5.626 5.626 583,143 -0.28(-4.80%)
Aug 14, 2007 6.253 6.253 5.767 5.910 1,046,171 -0.26(-4.18%)
Aug 13, 2007 6.106 6.288 5.874 6.168 1,373,584 +0.21(+3.53%)
Aug 10, 2007 5.430 6.368 5.213 5.958 1,976,101 +0.55(+10.21%)
Aug 09, 2007 5.693 5.741 5.317 5.406 1,637,064 -0.42(-7.29%)
Aug 08, 2007 5.823 5.831 5.422 5.831 1,544,071 +0.05(+0.95%)
Aug 07, 2007 6.234 6.259 5.765 5.776 1,371,647 -0.48(-7.71%)
Aug 06, 2007 5.977 6.259 5.834 6.259 1,604,129 +0.09(+1.42%)
Aug 03, 2007 6.215 6.839 6.151 6.171 1,135,289 -0.67(-9.77%)
Aug 02, 2007 7.037 7.150 6.801 6.839 647,076 -0.17(-2.42%)
Aug 01, 2007 6.782 7.055 6.727 7.009 1,048,108 +0.22(+3.24%)
Jul 31, 2007 6.850 6.963 6.746 6.789 786,566 +0.03(+0.40%)
Jul 30, 2007 6.661 6.850 6.481 6.762 771,067 +0.08(+1.13%)
Jul 27, 2007 6.934 7.007 6.683 6.686 523,085 -0.34(-4.90%)
Jul 26, 2007 7.175 7.228 6.928 7.030 842,749 -0.27(-3.64%)
Jul 25, 2007 7.459 7.589 7.175 7.296 567,644 -0.16(-2.19%)
Jul 24, 2007 7.700 7.700 7.355 7.459 602,517 -0.30(-3.90%)
Jul 23, 2007 7.737 7.867 7.558 7.761 354,535 +0.02(+0.30%)
Jul 20, 2007 7.975 7.975 7.691 7.738 743,944 -0.25(-3.19%)
Jul 19, 2007 7.972 8.075 7.887 7.993 331,287 -0.04(-0.52%)
Jul 18, 2007 7.936 8.091 7.814 8.035 517,273 +0.02(+0.28%)
Jul 17, 2007 8.009 8.143 7.895 8.012 304,164 +0.00(+0.06%)
Jul 16, 2007 8.124 8.124 7.914 8.007 383,596 -0.16(-1.93%)
Jul 13, 2007 8.187 8.208 8.048 8.165 278,979 -0.03(-0.35%)
Jul 12, 2007 8.115 8.217 8.052 8.193 691,635 +0.16(+2.01%)
Jul 11, 2007 8.064 8.184 7.965 8.032 406,844 -0.07(-0.80%)
Jul 10, 2007 8.284 8.344 8.081 8.097 577,331 -0.28(-3.30%)
Jul 09, 2007 8.290 8.379 8.209 8.373 313,851 +0.11(+1.39%)
Jul 06, 2007 8.042 8.329 8.042 8.258 445,591 +0.18(+2.29%)
Jul 05, 2007 8.212 8.220 7.898 8.073 579,269 -0.16(-1.99%)
Jul 03, 2007 8.297 8.321 8.111 8.237 104,617 -0.03(-0.32%)
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.