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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.503 5.503 5.369 5.377 286,679 -0.11(-2.07%)
Apr 28, 2005 5.509 5.509 5.451 5.490 854,226 -0.03(-0.51%)
Apr 27, 2005 5.526 5.584 5.514 5.519 600,476 -0.01(-0.12%)
Apr 26, 2005 5.475 5.534 5.454 5.526 617,909 +0.04(+0.73%)
Apr 25, 2005 5.396 5.488 5.375 5.485 290,553 +0.08(+1.46%)
Apr 22, 2005 5.497 5.497 5.396 5.406 338,978 -0.08(-1.43%)
Apr 21, 2005 5.317 5.485 5.317 5.485 368,034 +0.15(+2.90%)
Apr 20, 2005 5.370 5.447 5.316 5.330 664,398 +0.02(+0.47%)
Apr 19, 2005 5.078 5.323 5.078 5.306 799,989 +0.23(+4.45%)
Apr 18, 2005 5.023 5.080 4.987 5.079 255,686 +0.07(+1.37%)
Apr 15, 2005 5.123 5.156 5.008 5.011 273,119 -0.10(-1.96%)
Apr 14, 2005 5.232 5.259 5.111 5.111 317,671 -0.13(-2.47%)
Apr 13, 2005 5.378 5.399 5.240 5.241 191,765 -0.14(-2.55%)
Apr 12, 2005 5.356 5.378 5.271 5.378 340,915 +0.01(+0.17%)
Apr 11, 2005 5.441 5.490 5.331 5.369 317,671 -0.06(-1.19%)
Apr 08, 2005 5.543 5.560 5.428 5.433 404,837 -0.10(-1.77%)
Apr 07, 2005 5.524 5.562 5.524 5.531 338,978 +0.02(+0.37%)
Apr 06, 2005 5.506 5.525 5.493 5.511 344,789 -0.01(-0.11%)
Apr 05, 2005 5.451 5.523 5.443 5.517 271,182 +0.06(+1.02%)
Apr 04, 2005 5.271 5.465 5.271 5.461 387,404 +0.18(+3.38%)
Apr 01, 2005 5.284 5.351 5.253 5.283 400,963 +0.02(+0.38%)
Mar 31, 2005 5.248 5.284 5.209 5.263 338,978 +0.02(+0.40%)
Mar 30, 2005 5.219 5.266 5.214 5.242 306,049 +0.03(+0.63%)
Mar 29, 2005 5.429 5.487 5.199 5.209 375,782 -0.23(-4.24%)
Mar 28, 2005 5.393 5.439 5.390 5.439 226,631 +0.04(+0.68%)
Mar 24, 2005 5.338 5.408 5.338 5.403 81,354 +0.05(+0.94%)
Mar 23, 2005 5.392 5.395 5.331 5.353 275,057 -0.04(-0.83%)
Mar 22, 2005 5.418 5.421 5.390 5.397 292,490 -0.02(-0.38%)
Mar 21, 2005 5.418 5.426 5.405 5.418 534,617 +0.01(+0.22%)
Mar 18, 2005 5.527 5.527 5.405 5.406 385,467 -0.11(-2.04%)
Mar 17, 2005 5.521 5.524 5.459 5.519 306,049 +0.00(+0.05%)
Mar 16, 2005 5.640 5.641 5.448 5.516 571,421 -0.14(-2.42%)
Mar 15, 2005 5.675 5.679 5.611 5.653 284,742 -0.01(-0.18%)
Mar 14, 2005 5.715 5.715 5.643 5.663 311,860 -0.05(-0.90%)
Mar 11, 2005 5.725 5.755 5.671 5.715 276,994 -0.00(-0.02%)
Mar 10, 2005 5.727 5.749 5.693 5.716 141,402 -0.02(-0.39%)
Mar 09, 2005 5.781 5.781 5.727 5.738 145,276 -0.04(-0.77%)
Mar 08, 2005 5.861 5.864 5.782 5.783 182,079 -0.09(-1.53%)
Mar 07, 2005 5.937 5.978 5.870 5.872 379,656 -0.05(-0.80%)
Mar 04, 2005 5.723 5.920 5.723 5.920 240,190 +0.20(+3.45%)
Mar 03, 2005 5.723 5.723 5.680 5.723 276,994 -0.03(-0.48%)
Mar 02, 2005 5.705 5.777 5.705 5.750 187,891 +0.04(+0.61%)
Mar 01, 2005 5.730 5.743 5.680 5.715 356,411 -0.03(-0.45%)
Feb 28, 2005 5.608 5.751 5.608 5.741 486,192 +0.14(+2.58%)
Feb 25, 2005 5.454 5.627 5.447 5.596 596,602 +0.14(+2.60%)
Feb 24, 2005 5.265 5.477 5.245 5.454 579,169 +0.20(+3.83%)
Feb 23, 2005 5.284 5.330 5.235 5.253 257,623 -0.04(-0.81%)
Feb 22, 2005 5.329 5.329 5.258 5.296 455,199 -0.04(-0.84%)
Feb 18, 2005 5.395 5.395 5.332 5.341 168,520 -0.05(-1.00%)
Feb 17, 2005 5.405 5.423 5.369 5.395 182,079 -0.01(-0.15%)
Feb 16, 2005 5.297 5.498 5.255 5.403 579,169 +0.12(+2.29%)
Feb 15, 2005 5.361 5.385 5.281 5.282 397,089 -0.09(-1.71%)
Feb 14, 2005 5.416 5.420 5.359 5.374 209,198 -0.03(-0.57%)
Feb 11, 2005 5.382 5.459 5.373 5.405 319,608 +0.01(+0.19%)
Feb 10, 2005 5.369 5.407 5.320 5.395 304,112 +0.01(+0.26%)
Feb 09, 2005 5.536 5.536 5.369 5.381 352,537 -0.15(-2.80%)
Feb 08, 2005 5.408 5.576 5.408 5.536 371,908 +0.12(+2.13%)
Feb 07, 2005 5.428 5.452 5.393 5.420 218,883 -0.02(-0.34%)
Feb 04, 2005 5.421 5.447 5.362 5.439 321,545 +0.02(+0.33%)
Feb 03, 2005 5.377 5.421 5.312 5.421 317,671 +0.06(+1.05%)
Feb 02, 2005 5.336 5.457 5.315 5.364 625,657 +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.