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

Nacco Industries (NY: NC )

31.98 -0.28 (-0.87%)
Streaming Delayed Price Updated: 1:52 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 (%)
Dec 29, 2006 7.197 7.290 7.050 7.052 400,963 -0.12(-1.66%)
Dec 28, 2006 7.189 7.215 7.160 7.171 242,127 +0.00(+0.01%)
Dec 27, 2006 7.176 7.228 7.150 7.171 271,182 +0.05(+0.65%)
Dec 26, 2006 7.124 7.182 7.073 7.124 238,253 -0.06(-0.81%)
Dec 22, 2006 7.305 7.305 7.158 7.182 129,780 -0.11(-1.49%)
Dec 21, 2006 7.359 7.405 7.228 7.291 166,583 -0.05(-0.62%)
Dec 20, 2006 7.346 7.486 7.305 7.337 220,820 +0.01(+0.15%)
Dec 19, 2006 7.279 7.333 7.228 7.325 110,410 +0.03(+0.47%)
Dec 18, 2006 7.292 7.485 7.259 7.291 337,041 +0.02(+0.33%)
Dec 15, 2006 7.424 7.424 7.253 7.266 577,232 -0.16(-2.12%)
Dec 14, 2006 7.447 7.512 7.418 7.424 255,686 +0.01(+0.10%)
Dec 13, 2006 7.488 7.495 7.343 7.416 360,285 -0.05(-0.62%)
Dec 12, 2006 7.692 7.693 7.375 7.462 513,310 -0.26(-3.31%)
Dec 11, 2006 7.700 7.752 7.667 7.718 118,158 +0.03(+0.34%)
Dec 08, 2006 7.636 7.744 7.604 7.692 129,780 +0.05(+0.68%)
Dec 07, 2006 7.740 7.766 7.607 7.641 338,978 -0.10(-1.27%)
Dec 06, 2006 7.610 7.764 7.610 7.739 275,057 +0.10(+1.29%)
Dec 05, 2006 7.713 7.742 7.636 7.641 234,379 -0.03(-0.40%)
Dec 04, 2006 7.499 7.717 7.467 7.672 203,387 +0.19(+2.48%)
Dec 01, 2006 7.508 7.679 7.370 7.486 579,169 -0.21(-2.78%)
Nov 30, 2006 7.604 7.745 7.604 7.700 548,176 +0.07(+0.95%)
Nov 29, 2006 7.537 7.666 7.537 7.628 286,679 +0.11(+1.48%)
Nov 28, 2006 7.473 7.588 7.444 7.517 317,671 +0.04(+0.59%)
Nov 27, 2006 7.783 7.783 7.473 7.473 441,640 -0.31(-3.97%)
Nov 24, 2006 7.744 7.795 7.710 7.782 112,347 +0.02(+0.21%)
Nov 22, 2006 7.795 7.814 7.753 7.766 201,450 -0.03(-0.35%)
Nov 21, 2006 7.808 7.808 7.759 7.793 259,560 -0.02(-0.20%)
Nov 20, 2006 7.785 7.834 7.755 7.808 569,484 +0.06(+0.83%)
Nov 17, 2006 7.752 7.777 7.677 7.744 335,104 -0.02(-0.31%)
Nov 16, 2006 7.834 7.883 7.750 7.768 677,957 -0.08(-0.97%)
Nov 15, 2006 7.795 7.896 7.769 7.844 1,121,535 +0.04(+0.46%)
Nov 14, 2006 7.625 7.821 7.625 7.808 1,348,166 +0.21(+2.77%)
Nov 13, 2006 7.522 7.628 7.511 7.598 555,925 +0.09(+1.18%)
Nov 10, 2006 7.408 7.536 7.269 7.509 672,146 +0.09(+1.18%)
Nov 09, 2006 7.679 7.679 7.390 7.421 972,384 -0.22(-2.94%)
Nov 08, 2006 7.357 7.696 7.305 7.646 991,754 +0.26(+3.50%)
Nov 07, 2006 7.408 7.584 7.387 7.387 643,091 -0.06(-0.77%)
Nov 06, 2006 7.266 7.483 7.244 7.444 519,121 +0.22(+3.00%)
Nov 03, 2006 7.674 7.743 7.133 7.228 1,586,420 -0.47(-6.16%)
Nov 02, 2006 7.615 7.741 7.576 7.702 555,925 +0.05(+0.62%)
Nov 01, 2006 7.744 7.875 7.563 7.655 575,295 -0.12(-1.55%)
Oct 31, 2006 7.844 7.871 7.664 7.775 887,155 -0.02(-0.23%)
Oct 30, 2006 7.666 7.884 7.666 7.792 586,917 +0.11(+1.44%)
Oct 27, 2006 7.744 7.873 7.651 7.682 482,318 -0.10(-1.25%)
Oct 26, 2006 7.739 7.943 7.692 7.779 904,588 -0.02(-0.21%)
Oct 25, 2006 7.666 7.857 7.666 7.796 707,012 +0.10(+1.35%)
Oct 24, 2006 7.677 7.802 7.618 7.692 799,989 -0.01(-0.14%)
Oct 23, 2006 7.576 7.847 7.463 7.703 1,435,332 +0.08(+1.05%)
Oct 20, 2006 7.795 7.795 7.575 7.623 1,661,964 -0.17(-2.21%)
Oct 19, 2006 7.692 7.912 7.692 7.795 1,683,271 +0.08(+1.00%)
Oct 18, 2006 7.770 7.836 7.677 7.718 774,808 -0.03(-0.33%)
Oct 17, 2006 7.679 7.829 7.616 7.744 1,274,559 -0.02(-0.30%)
Oct 16, 2006 7.638 7.889 7.638 7.767 902,651 +0.13(+1.70%)
Oct 13, 2006 7.622 7.774 7.584 7.638 1,247,441 +0.02(+0.21%)
Oct 12, 2006 7.266 7.628 7.266 7.622 809,674 +0.36(+4.89%)
Oct 11, 2006 7.228 7.462 7.228 7.266 1,067,298 +0.04(+0.54%)
Oct 10, 2006 7.026 7.284 7.003 7.228 780,619 +0.19(+2.64%)
Oct 09, 2006 6.961 7.052 6.921 7.042 1,199,016 +0.10(+1.37%)
Oct 06, 2006 7.070 7.073 6.946 6.946 633,405 -0.12(-1.68%)
Oct 05, 2006 7.109 7.148 7.045 7.065 710,886 -0.07(-0.94%)
Oct 04, 2006 6.918 7.154 6.918 7.132 304,112 +0.19(+2.72%)
Oct 03, 2006 6.918 6.969 6.869 6.943 276,994 +0.01(+0.18%)
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.