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 30, 2007 8.534 8.682 8.240 8.286 605,890 -0.24(-2.76%)
Apr 27, 2007 8.818 8.843 8.436 8.522 725,145 -0.30(-3.36%)
Apr 26, 2007 8.823 8.895 8.630 8.818 502,023 -0.01(-0.10%)
Apr 25, 2007 8.641 8.984 8.589 8.827 892,486 +0.25(+2.90%)
Apr 24, 2007 8.833 8.833 8.484 8.578 300,060 -0.20(-2.25%)
Apr 23, 2007 8.513 8.793 8.513 8.776 634,742 +0.24(+2.80%)
Apr 20, 2007 8.630 8.717 8.422 8.537 436,625 +0.11(+1.26%)
Apr 19, 2007 8.363 8.604 8.318 8.431 607,814 +0.06(+0.66%)
Apr 18, 2007 8.435 8.630 8.346 8.375 609,737 -0.09(-1.10%)
Apr 17, 2007 8.380 8.503 8.379 8.468 388,539 +0.08(+0.94%)
Apr 16, 2007 8.197 8.509 8.185 8.389 619,354 +0.25(+3.11%)
Apr 13, 2007 8.028 8.235 7.980 8.136 1,007,894 +0.10(+1.21%)
Apr 12, 2007 7.910 8.161 7.778 8.039 528,952 +0.16(+2.05%)
Apr 11, 2007 7.902 7.966 7.708 7.878 786,696 -0.06(-0.79%)
Apr 10, 2007 7.850 8.057 7.850 7.940 678,982 +0.07(+0.87%)
Apr 09, 2007 7.863 8.180 7.863 7.872 619,354 +0.00(+0.05%)
Apr 05, 2007 7.824 7.923 7.798 7.868 550,110 +0.09(+1.14%)
Apr 04, 2007 7.805 7.915 7.728 7.779 661,670 -0.04(-0.49%)
Apr 03, 2007 7.393 7.928 7.383 7.818 2,606,291 +0.44(+5.89%)
Apr 02, 2007 7.144 7.400 7.144 7.383 575,115 +0.24(+3.34%)
Mar 30, 2007 6.993 7.191 6.979 7.144 1,013,664 +0.17(+2.42%)
Mar 29, 2007 7.099 7.099 6.889 6.975 584,732 -0.03(-0.44%)
Mar 28, 2007 7.081 7.112 6.993 7.006 879,022 -0.11(-1.48%)
Mar 27, 2007 7.263 7.263 6.974 7.111 569,344 -0.19(-2.66%)
Mar 26, 2007 7.162 7.329 7.082 7.306 386,615 +0.11(+1.55%)
Mar 23, 2007 7.326 7.388 7.074 7.194 284,672 -0.15(-2.02%)
Mar 22, 2007 7.356 7.472 7.211 7.342 448,166 +0.02(+0.22%)
Mar 21, 2007 7.113 7.344 7.082 7.326 338,529 +0.24(+3.35%)
Mar 20, 2007 6.943 7.102 6.900 7.088 223,121 +0.12(+1.66%)
Mar 19, 2007 6.909 7.076 6.909 6.973 280,825 +0.09(+1.38%)
Mar 16, 2007 6.960 7.011 6.826 6.878 1,025,205 -0.08(-1.17%)
Mar 15, 2007 6.873 7.041 6.873 6.960 280,825 +0.06(+0.90%)
Mar 14, 2007 6.928 7.012 6.863 6.897 584,732 -0.06(-0.81%)
Mar 13, 2007 7.135 7.154 6.954 6.954 371,228 -0.18(-2.53%)
Mar 12, 2007 7.034 7.136 7.019 7.135 653,977 +0.04(+0.53%)
Mar 09, 2007 7.147 7.147 7.032 7.097 621,278 +0.02(+0.26%)
Mar 08, 2007 7.279 7.279 7.052 7.078 1,079,062 -0.12(-1.70%)
Mar 07, 2007 7.401 7.401 7.175 7.201 677,058 -0.23(-3.07%)
Mar 06, 2007 7.263 7.561 7.152 7.428 648,206 +0.26(+3.69%)
Mar 05, 2007 7.168 7.302 7.012 7.164 742,456 -0.01(-0.15%)
Mar 02, 2007 7.435 7.435 7.106 7.175 840,552 -0.27(-3.64%)
Mar 01, 2007 7.019 7.487 6.811 7.446 813,624 +0.77(+11.52%)
Feb 28, 2007 6.759 6.787 6.597 6.677 598,196 -0.06(-0.94%)
Feb 27, 2007 7.143 7.161 6.734 6.740 571,268 -0.48(-6.64%)
Feb 26, 2007 7.424 7.424 7.190 7.220 594,349 -0.18(-2.37%)
Feb 23, 2007 7.613 7.613 7.362 7.395 221,198 -0.24(-3.20%)
Feb 22, 2007 7.562 7.645 7.462 7.639 488,559 +0.10(+1.36%)
Feb 21, 2007 7.424 7.537 7.424 7.537 121,178 +0.07(+0.95%)
Feb 20, 2007 7.420 7.498 7.366 7.466 250,050 +0.03(+0.43%)
Feb 16, 2007 7.545 7.571 7.374 7.433 242,356 -0.11(-1.47%)
Feb 15, 2007 7.529 7.658 7.529 7.545 155,800 +0.02(+0.21%)
Feb 14, 2007 7.414 7.582 7.383 7.529 300,060 +0.15(+2.04%)
Feb 13, 2007 7.364 7.574 7.319 7.378 219,274 +0.02(+0.23%)
Feb 12, 2007 7.409 7.409 7.217 7.362 363,534 -0.05(-0.63%)
Feb 09, 2007 7.476 7.476 7.384 7.409 663,594 -0.09(-1.15%)
Feb 08, 2007 7.427 7.783 7.427 7.495 361,610 -0.09(-1.23%)
Feb 07, 2007 7.320 7.765 7.305 7.588 450,090 +0.28(+3.84%)
Feb 06, 2007 7.477 7.477 7.189 7.308 411,620 -0.14(-1.88%)
Feb 05, 2007 7.569 7.640 7.399 7.448 244,279 -0.12(-1.53%)
Feb 02, 2007 7.653 7.719 7.514 7.563 238,509 -0.09(-1.18%)
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.