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

Nacco Industries (NY: NC )

27.54 -0.58 (-2.06%)
Official Closing 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 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%)
Mar 01, 2005 5.770 5.783 5.719 5.754 353,977 -0.03(-0.45%)
Feb 28, 2005 5.646 5.790 5.646 5.780 482,872 +0.15(+2.58%)
Feb 25, 2005 5.492 5.666 5.484 5.635 592,528 +0.14(+2.60%)
Feb 24, 2005 5.301 5.515 5.281 5.492 575,214 +0.20(+3.83%)
Feb 23, 2005 5.320 5.367 5.271 5.289 255,864 -0.04(-0.81%)
Feb 22, 2005 5.365 5.365 5.294 5.332 452,091 -0.05(-0.84%)
Feb 18, 2005 5.432 5.433 5.369 5.377 167,370 -0.05(-1.00%)
Feb 17, 2005 5.442 5.461 5.406 5.432 180,836 -0.01(-0.15%)
Feb 16, 2005 5.334 5.536 5.292 5.440 575,214 +0.12(+2.29%)
Feb 15, 2005 5.398 5.422 5.318 5.319 394,377 -0.09(-1.71%)
Feb 14, 2005 5.453 5.457 5.396 5.411 207,769 -0.03(-0.57%)
Feb 11, 2005 5.419 5.497 5.410 5.442 317,425 +0.01(+0.19%)
Feb 10, 2005 5.406 5.444 5.357 5.432 302,035 +0.01(+0.26%)
Feb 09, 2005 5.574 5.574 5.406 5.418 350,130 -0.16(-2.80%)
Feb 08, 2005 5.445 5.614 5.445 5.574 369,368 +0.12(+2.13%)
Feb 07, 2005 5.466 5.489 5.430 5.457 217,388 -0.02(-0.34%)
Feb 04, 2005 5.458 5.484 5.399 5.476 319,349 +0.02(+0.33%)
Feb 03, 2005 5.414 5.458 5.349 5.458 315,502 +0.06(+1.05%)
Feb 02, 2005 5.372 5.495 5.352 5.401 621,385 +0.03(+0.54%)
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.