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: 7:00 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 (%)
Nov 30, 2006 7.603 7.744 7.603 7.699 548,271 +0.07(+0.95%)
Nov 29, 2006 7.536 7.665 7.536 7.626 286,728 +0.11(+1.48%)
Nov 28, 2006 7.472 7.587 7.443 7.515 317,726 +0.04(+0.59%)
Nov 27, 2006 7.781 7.781 7.472 7.472 441,716 -0.31(-3.97%)
Nov 24, 2006 7.743 7.794 7.708 7.780 112,366 +0.02(+0.21%)
Nov 22, 2006 7.794 7.812 7.752 7.764 201,484 -0.03(-0.35%)
Nov 21, 2006 7.807 7.807 7.758 7.792 259,605 -0.02(-0.20%)
Nov 20, 2006 7.784 7.833 7.753 7.807 569,582 +0.06(+0.83%)
Nov 17, 2006 7.750 7.776 7.675 7.743 335,162 -0.02(-0.31%)
Nov 16, 2006 7.833 7.882 7.749 7.767 678,074 -0.08(-0.97%)
Nov 15, 2006 7.794 7.895 7.768 7.843 1,121,728 +0.04(+0.46%)
Nov 14, 2006 7.624 7.820 7.624 7.807 1,348,398 +0.21(+2.77%)
Nov 13, 2006 7.521 7.626 7.509 7.596 556,020 +0.09(+1.18%)
Nov 10, 2006 7.407 7.535 7.268 7.508 672,262 +0.09(+1.18%)
Nov 09, 2006 7.678 7.678 7.389 7.420 972,552 -0.22(-2.94%)
Nov 08, 2006 7.355 7.695 7.304 7.644 991,925 +0.26(+3.50%)
Nov 07, 2006 7.407 7.582 7.386 7.386 643,201 -0.06(-0.77%)
Nov 06, 2006 7.265 7.482 7.242 7.443 519,211 +0.22(+3.00%)
Nov 03, 2006 7.673 7.742 7.132 7.226 1,586,693 -0.47(-6.16%)
Nov 02, 2006 7.613 7.740 7.575 7.701 556,020 +0.05(+0.62%)
Nov 01, 2006 7.743 7.874 7.562 7.653 575,394 -0.12(-1.55%)
Oct 31, 2006 7.843 7.870 7.663 7.773 887,308 -0.02(-0.23%)
Oct 30, 2006 7.665 7.883 7.665 7.791 587,018 +0.11(+1.44%)
Oct 27, 2006 7.743 7.872 7.650 7.681 482,401 -0.10(-1.25%)
Oct 26, 2006 7.737 7.941 7.691 7.778 904,744 -0.02(-0.21%)
Oct 25, 2006 7.665 7.856 7.665 7.795 707,134 +0.10(+1.35%)
Oct 24, 2006 7.676 7.801 7.617 7.691 800,127 -0.01(-0.14%)
Oct 23, 2006 7.575 7.846 7.462 7.702 1,435,579 +0.08(+1.05%)
Oct 20, 2006 7.794 7.794 7.574 7.622 1,662,250 -0.17(-2.21%)
Oct 19, 2006 7.691 7.910 7.691 7.794 1,683,561 +0.08(+1.00%)
Oct 18, 2006 7.768 7.835 7.675 7.717 774,941 -0.03(-0.33%)
Oct 17, 2006 7.678 7.827 7.615 7.743 1,274,779 -0.02(-0.30%)
Oct 16, 2006 7.636 7.888 7.636 7.766 902,807 +0.13(+1.70%)
Oct 13, 2006 7.620 7.773 7.583 7.636 1,247,656 +0.02(+0.21%)
Oct 12, 2006 7.265 7.626 7.265 7.620 809,814 +0.36(+4.89%)
Oct 11, 2006 7.226 7.461 7.226 7.265 1,067,482 +0.04(+0.54%)
Oct 10, 2006 7.025 7.283 7.001 7.226 780,753 +0.19(+2.64%)
Oct 09, 2006 6.960 7.051 6.920 7.041 1,199,222 +0.10(+1.37%)
Oct 06, 2006 7.069 7.072 6.945 6.945 633,515 -0.12(-1.68%)
Oct 05, 2006 7.108 7.147 7.044 7.064 711,009 -0.07(-0.94%)
Oct 04, 2006 6.917 7.153 6.917 7.131 304,164 +0.19(+2.72%)
Oct 03, 2006 6.917 6.968 6.868 6.942 277,041 +0.01(+0.18%)
Oct 02, 2006 6.973 7.046 6.868 6.930 265,417 -0.09(-1.22%)
Sep 29, 2006 7.123 7.294 7.007 7.015 466,902 -0.18(-2.47%)
Sep 28, 2006 7.239 7.330 7.059 7.193 470,777 -0.03(-0.46%)
Sep 27, 2006 7.123 7.324 7.046 7.226 468,839 +0.10(+1.45%)
Sep 26, 2006 7.059 7.216 7.020 7.123 418,468 +0.09(+1.21%)
Sep 25, 2006 6.849 7.071 6.823 7.038 488,213 +0.18(+2.58%)
Sep 22, 2006 6.968 6.968 6.750 6.861 563,770 -0.15(-2.08%)
Sep 21, 2006 7.020 7.136 6.942 7.007 280,916 +0.03(+0.44%)
Sep 20, 2006 7.072 7.149 6.927 6.976 579,269 -0.05(-0.77%)
Sep 19, 2006 7.053 7.201 6.865 7.030 974,489 -0.04(-0.58%)
Sep 18, 2006 7.170 7.237 7.027 7.072 728,445 -0.07(-0.94%)
Sep 15, 2006 7.123 7.238 7.023 7.139 1,075,231 +0.06(+0.80%)
Sep 14, 2006 6.914 7.170 6.839 7.082 885,371 +0.17(+2.46%)
Sep 13, 2006 6.869 6.999 6.860 6.911 292,540 +0.04(+0.62%)
Sep 12, 2006 6.677 6.950 6.677 6.869 616,078 +0.19(+2.87%)
Sep 11, 2006 6.788 6.865 6.636 6.677 571,519 -0.17(-2.47%)
Sep 08, 2006 6.829 7.030 6.798 6.846 325,475 +0.02(+0.26%)
Sep 07, 2006 6.951 7.059 6.829 6.829 377,784 -0.16(-2.30%)
Sep 06, 2006 7.179 7.226 6.989 6.989 329,350 -0.20(-2.82%)
Sep 05, 2006 7.046 7.197 6.955 7.192 230,545 +0.18(+2.61%)
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.