Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

31.51 -0.75 (-2.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jan 31, 2006 7.073 7.086 6.905 7.064 679,894 -0.07(-0.96%)
Jan 30, 2006 7.096 7.150 7.034 7.133 284,742 +0.05(+0.68%)
Jan 27, 2006 7.035 7.130 6.985 7.085 319,608 +0.05(+0.71%)
Jan 26, 2006 6.928 7.044 6.928 7.035 792,241 +0.11(+1.54%)
Jan 25, 2006 6.995 7.047 6.851 6.928 563,673 -0.04(-0.61%)
Jan 24, 2006 6.767 7.084 6.750 6.971 1,187,393 +0.20(+2.93%)
Jan 23, 2006 6.574 6.824 6.563 6.772 1,408,214 +0.21(+3.21%)
Jan 20, 2006 6.626 6.775 6.549 6.562 1,098,290 -0.05(-0.70%)
Jan 19, 2006 6.405 6.652 6.405 6.608 949,140 +0.21(+3.35%)
Jan 18, 2006 6.495 6.569 6.324 6.394 1,652,279 -0.11(-1.69%)
Jan 17, 2006 6.568 6.732 6.453 6.504 2,144,282 -0.06(-0.98%)
Jan 13, 2006 6.430 6.610 6.381 6.568 1,032,432 +0.13(+1.98%)
Jan 12, 2006 6.510 6.510 6.334 6.441 984,006 -0.06(-0.88%)
Jan 11, 2006 6.464 6.531 6.348 6.498 910,399 +0.03(+0.54%)
Jan 10, 2006 6.402 6.568 6.273 6.464 1,524,435 +0.03(+0.51%)
Jan 09, 2006 6.453 6.637 6.407 6.431 1,231,945 -0.01(-0.18%)
Jan 06, 2006 6.440 6.529 6.286 6.443 573,358 +0.03(+0.39%)
Jan 05, 2006 6.448 6.453 6.266 6.418 1,090,542 +0.01(+0.09%)
Jan 04, 2006 6.260 6.474 6.260 6.412 645,028 +0.16(+2.63%)
Jan 03, 2006 6.066 6.291 6.027 6.248 997,565 +0.20(+3.30%)
Dec 30, 2005 6.190 6.190 5.989 6.048 519,121 -0.15(-2.48%)
Dec 29, 2005 6.198 6.271 6.184 6.202 156,898 +0.02(+0.28%)
Dec 28, 2005 6.042 6.227 6.042 6.185 625,657 +0.15(+2.57%)
Dec 27, 2005 6.145 6.159 6.026 6.030 331,230 -0.11(-1.77%)
Dec 23, 2005 6.138 6.205 6.129 6.139 96,851 +0.01(+0.13%)
Dec 22, 2005 5.999 6.142 5.999 6.131 354,474 +0.17(+2.82%)
Dec 21, 2005 6.004 6.142 5.963 5.963 594,665 -0.01(-0.09%)
Dec 20, 2005 5.860 6.040 5.844 5.968 524,932 +0.10(+1.67%)
Dec 19, 2005 5.989 5.996 5.848 5.870 228,568 -0.12(-1.98%)
Dec 16, 2005 6.025 6.036 5.969 5.989 958,825 -0.02(-0.41%)
Dec 15, 2005 6.197 6.197 6.001 6.013 633,405 -0.18(-2.96%)
Dec 14, 2005 6.224 6.330 6.157 6.197 557,862 -0.03(-0.43%)
Dec 13, 2005 6.174 6.252 6.131 6.223 342,852 +0.04(+0.62%)
Dec 12, 2005 6.309 6.327 6.149 6.185 358,348 -0.11(-1.77%)
Dec 09, 2005 6.053 6.298 6.043 6.297 399,026 +0.24(+4.03%)
Dec 08, 2005 6.177 6.177 5.990 6.053 776,745 -0.11(-1.80%)
Dec 07, 2005 6.273 6.273 6.143 6.164 286,679 -0.11(-1.73%)
Dec 06, 2005 6.287 6.298 6.257 6.273 275,057 -0.03(-0.41%)
Dec 05, 2005 6.286 6.298 6.274 6.298 137,528 +0.00(+0.00%)
Dec 02, 2005 6.311 6.311 6.190 6.298 321,545 -0.02(-0.36%)
Dec 01, 2005 6.045 6.350 6.045 6.321 536,554 +0.28(+4.56%)
Nov 30, 2005 5.976 6.151 5.976 6.045 468,759 +0.07(+1.23%)
Nov 29, 2005 5.892 6.009 5.889 5.972 338,978 +0.06(+0.95%)
Nov 28, 2005 5.983 5.998 5.916 5.916 439,703 -0.08(-1.34%)
Nov 25, 2005 5.996 5.996 5.996 5.996 5,811 -0.01(-0.09%)
Nov 23, 2005 6.007 6.014 5.989 6.001 275,057 +0.00(+0.04%)
Nov 22, 2005 6.009 6.025 5.963 5.999 329,293 -0.02(-0.34%)
Nov 21, 2005 5.989 6.020 5.937 6.020 244,064 +0.02(+0.30%)
Nov 18, 2005 5.942 6.030 5.914 6.001 187,891 +0.07(+1.25%)
Nov 17, 2005 5.862 5.932 5.813 5.928 246,001 +0.07(+1.12%)
Nov 16, 2005 5.906 5.906 5.807 5.862 122,032 -0.04(-0.74%)
Nov 15, 2005 5.941 5.995 5.872 5.906 397,089 -0.08(-1.34%)
Nov 14, 2005 5.976 6.012 5.924 5.986 91,039 -0.01(-0.13%)
Nov 11, 2005 5.973 5.994 5.973 5.994 170,457 +0.01(+0.13%)
Nov 10, 2005 5.988 6.025 5.916 5.986 292,490 +0.03(+0.56%)
Nov 09, 2005 6.001 6.036 5.951 5.953 269,245 -0.06(-0.94%)
Nov 08, 2005 6.162 6.162 5.968 6.010 307,986 -0.15(-2.50%)
Nov 07, 2005 6.123 6.189 6.050 6.164 205,324 +0.05(+0.84%)
Nov 04, 2005 6.125 6.172 6.110 6.112 77,480 +0.00(+0.00%)
Nov 03, 2005 6.040 6.143 6.040 6.112 154,961 +0.08(+1.40%)
Nov 02, 2005 5.950 6.040 5.950 6.028 224,694 +0.09(+1.52%)
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.