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 28, 2006 8.221 8.337 8.202 8.317 646,965 +0.11(+1.32%)
Apr 27, 2006 8.350 8.351 8.185 8.208 619,846 -0.18(-2.09%)
Apr 26, 2006 8.415 8.521 8.382 8.384 581,106 -0.03(-0.37%)
Apr 25, 2006 8.588 8.673 8.357 8.415 1,607,727 -0.18(-2.14%)
Apr 24, 2006 8.606 8.643 8.496 8.599 584,980 -0.01(-0.08%)
Apr 21, 2006 8.597 8.684 8.570 8.606 650,839 +0.06(+0.71%)
Apr 20, 2006 8.441 8.634 8.441 8.545 664,398 +0.10(+1.24%)
Apr 19, 2006 8.312 8.441 8.286 8.441 784,493 +0.13(+1.55%)
Apr 18, 2006 8.249 8.324 8.221 8.312 679,894 +0.06(+0.76%)
Apr 17, 2006 8.260 8.312 8.198 8.249 348,663 -0.03(-0.32%)
Apr 13, 2006 8.145 8.324 8.110 8.275 875,533 +0.13(+1.60%)
Apr 12, 2006 7.969 8.170 7.956 8.145 400,963 +0.16(+2.04%)
Apr 11, 2006 8.079 8.112 7.940 7.982 408,711 -0.13(-1.55%)
Apr 10, 2006 8.101 8.216 8.061 8.108 515,247 -0.07(-0.91%)
Apr 07, 2006 8.350 8.389 8.167 8.183 472,633 -0.13(-1.55%)
Apr 06, 2006 8.237 8.388 8.196 8.312 679,894 +0.06(+0.75%)
Apr 05, 2006 8.157 8.255 8.117 8.250 385,467 +0.11(+1.30%)
Apr 04, 2006 8.028 8.221 8.023 8.144 679,894 +0.08(+1.04%)
Apr 03, 2006 7.961 8.079 7.943 8.060 402,900 +0.11(+1.40%)
Mar 31, 2006 7.953 7.997 7.891 7.948 393,215 +0.03(+0.40%)
Mar 30, 2006 7.971 7.989 7.900 7.917 247,938 -0.04(-0.52%)
Mar 29, 2006 7.826 8.004 7.818 7.958 978,195 +0.14(+1.85%)
Mar 28, 2006 7.963 7.968 7.814 7.814 430,018 -0.17(-2.10%)
Mar 27, 2006 8.023 8.095 7.927 7.981 348,663 -0.04(-0.52%)
Mar 24, 2006 7.840 8.028 7.840 8.023 323,482 +0.19(+2.48%)
Mar 23, 2006 7.909 7.937 7.780 7.829 356,411 -0.10(-1.21%)
Mar 22, 2006 7.745 7.925 7.690 7.925 590,791 +0.17(+2.16%)
Mar 21, 2006 7.785 7.945 7.757 7.757 507,499 -0.01(-0.09%)
Mar 20, 2006 7.764 7.845 7.718 7.764 1,332,670 +0.08(+1.01%)
Mar 17, 2006 7.543 7.687 7.536 7.687 1,212,575 +0.16(+2.09%)
Mar 16, 2006 7.475 7.534 7.475 7.530 635,342 +0.06(+0.82%)
Mar 15, 2006 7.338 7.470 7.338 7.469 691,516 +0.15(+2.07%)
Mar 14, 2006 7.328 7.447 7.233 7.317 922,022 -0.01(-0.15%)
Mar 13, 2006 7.386 7.522 7.328 7.328 666,335 -0.06(-0.79%)
Mar 10, 2006 7.210 7.387 7.112 7.386 548,176 +0.16(+2.26%)
Mar 09, 2006 7.321 7.344 7.166 7.223 497,814 -0.09(-1.17%)
Mar 08, 2006 7.266 7.390 7.138 7.309 565,610 +0.03(+0.40%)
Mar 07, 2006 7.341 7.341 7.220 7.279 522,995 -0.05(-0.70%)
Mar 06, 2006 7.460 7.460 7.283 7.331 360,285 -0.14(-1.89%)
Mar 03, 2006 7.452 7.488 7.382 7.472 829,045 +0.03(+0.43%)
Mar 02, 2006 7.471 7.486 7.377 7.440 730,256 -0.03(-0.42%)
Mar 01, 2006 7.166 7.473 7.106 7.471 1,036,306 +0.31(+4.27%)
Feb 28, 2006 7.164 7.180 6.995 7.166 614,035 +0.00(+0.03%)
Feb 27, 2006 7.080 7.166 7.065 7.164 614,035 +0.04(+0.55%)
Feb 24, 2006 7.155 7.155 7.073 7.124 856,163 -0.05(-0.72%)
Feb 23, 2006 7.055 7.179 7.044 7.176 470,696 +0.12(+1.63%)
Feb 22, 2006 7.072 7.108 7.061 7.061 821,296 -0.02(-0.23%)
Feb 21, 2006 7.088 7.095 7.037 7.077 499,751 -0.00(-0.01%)
Feb 17, 2006 6.933 7.086 6.897 7.078 546,239 +0.16(+2.37%)
Feb 16, 2006 6.843 6.941 6.804 6.914 478,444 +0.09(+1.28%)
Feb 15, 2006 6.789 6.840 6.737 6.826 402,900 +0.06(+0.86%)
Feb 14, 2006 6.636 6.768 6.544 6.768 970,447 +0.14(+2.15%)
Feb 13, 2006 6.766 6.808 6.626 6.626 759,312 -0.18(-2.63%)
Feb 10, 2006 6.887 6.887 6.692 6.804 534,617 -0.09(-1.35%)
Feb 09, 2006 6.895 6.995 6.895 6.897 375,782 +0.01(+0.22%)
Feb 08, 2006 6.869 6.892 6.782 6.882 276,994 +0.02(+0.35%)
Feb 07, 2006 6.981 6.990 6.841 6.858 521,058 -0.12(-1.75%)
Feb 06, 2006 6.928 6.995 6.895 6.981 617,909 +0.04(+0.57%)
Feb 03, 2006 6.923 6.969 6.879 6.941 569,484 +0.01(+0.19%)
Feb 02, 2006 7.050 7.080 6.886 6.928 612,098 -0.13(-1.90%)
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.