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

Nacco Industries (NY: NC )

32.01 -0.05 (-0.16%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Sep 29, 2006 7.173 7.345 7.056 7.065 463,634 -0.18(-2.47%)
Sep 28, 2006 7.290 7.381 7.108 7.244 467,481 -0.03(-0.46%)
Sep 27, 2006 7.173 7.376 7.095 7.277 465,557 +0.10(+1.45%)
Sep 26, 2006 7.108 7.267 7.069 7.173 415,539 +0.09(+1.21%)
Sep 25, 2006 6.897 7.121 6.871 7.088 484,795 +0.18(+2.58%)
Sep 22, 2006 7.017 7.017 6.798 6.909 559,823 -0.15(-2.08%)
Sep 21, 2006 7.069 7.186 6.991 7.056 278,950 +0.03(+0.44%)
Sep 20, 2006 7.121 7.199 6.976 7.025 575,214 -0.05(-0.77%)
Sep 19, 2006 7.103 7.251 6.913 7.080 967,667 -0.04(-0.58%)
Sep 18, 2006 7.221 7.288 7.077 7.121 723,346 -0.07(-0.94%)
Sep 15, 2006 7.173 7.289 7.073 7.189 1,067,705 +0.06(+0.80%)
Sep 14, 2006 6.963 7.220 6.887 7.132 879,173 +0.17(+2.46%)
Sep 13, 2006 6.917 7.049 6.908 6.960 290,492 +0.04(+0.62%)
Sep 12, 2006 6.724 6.999 6.724 6.917 611,766 +0.19(+2.87%)
Sep 11, 2006 6.835 6.913 6.683 6.724 567,519 -0.17(-2.47%)
Sep 08, 2006 6.877 7.080 6.846 6.895 323,197 +0.02(+0.26%)
Sep 07, 2006 7.000 7.108 6.877 6.877 375,139 -0.16(-2.30%)
Sep 06, 2006 7.230 7.277 7.039 7.039 327,044 -0.20(-2.82%)
Sep 05, 2006 7.095 7.248 7.004 7.243 228,931 +0.18(+2.61%)
Sep 01, 2006 6.954 7.121 6.900 7.059 234,702 +0.12(+1.70%)
Aug 31, 2006 6.887 7.082 6.857 6.941 507,881 +0.07(+0.97%)
Aug 30, 2006 6.809 6.952 6.809 6.874 248,169 +0.07(+1.03%)
Aug 29, 2006 6.747 6.842 6.678 6.804 302,035 +0.10(+1.47%)
Aug 28, 2006 6.757 6.801 6.688 6.705 128,894 -0.02(-0.23%)
Aug 25, 2006 6.656 6.744 6.643 6.721 176,988 +0.06(+0.98%)
Aug 24, 2006 6.783 6.861 6.624 6.656 352,054 -0.08(-1.22%)
Aug 23, 2006 6.874 6.874 6.690 6.738 190,455 -0.14(-1.98%)
Aug 22, 2006 6.821 6.934 6.769 6.874 150,055 +0.04(+0.59%)
Aug 21, 2006 6.944 6.944 6.814 6.834 88,494 -0.11(-1.62%)
Aug 18, 2006 6.901 6.947 6.812 6.947 153,903 +0.05(+0.68%)
Aug 17, 2006 6.874 6.988 6.835 6.900 246,245 -0.02(-0.23%)
Aug 16, 2006 6.720 6.952 6.720 6.916 269,331 +0.21(+3.12%)
Aug 15, 2006 6.641 6.707 6.503 6.707 494,414 +0.16(+2.47%)
Aug 14, 2006 6.602 6.729 6.536 6.545 377,063 -0.01(-0.17%)
Aug 11, 2006 6.742 6.756 6.464 6.556 590,604 -0.19(-2.77%)
Aug 10, 2006 6.680 6.757 6.574 6.742 527,119 +0.02(+0.37%)
Aug 09, 2006 6.829 7.022 6.680 6.717 734,889 -0.10(-1.45%)
Aug 08, 2006 7.017 7.069 6.774 6.816 740,660 -0.16(-2.32%)
Aug 07, 2006 6.933 7.038 6.848 6.978 652,165 +0.05(+0.66%)
Aug 04, 2006 7.303 7.355 6.886 6.933 1,398,597 -0.35(-4.78%)
Aug 03, 2006 7.339 7.433 7.206 7.281 1,798,746 -0.06(-0.79%)
Aug 02, 2006 7.095 7.360 7.095 7.339 607,918 +0.28(+4.04%)
Aug 01, 2006 7.156 7.173 6.978 7.054 613,690 -0.13(-1.78%)
Jul 31, 2006 6.994 7.217 6.965 7.182 931,115 +0.18(+2.50%)
Jul 28, 2006 6.726 7.043 6.726 7.007 1,038,848 +0.33(+4.97%)
Jul 27, 2006 6.851 6.965 6.674 6.675 350,130 -0.12(-1.82%)
Jul 26, 2006 6.658 6.932 6.592 6.799 934,963 +0.13(+1.92%)
Jul 25, 2006 6.576 6.763 6.550 6.671 717,574 +0.10(+1.45%)
Jul 24, 2006 6.347 6.715 6.347 6.576 1,065,781 +0.23(+3.60%)
Jul 21, 2006 6.472 6.472 6.282 6.347 1,061,933 -0.13(-1.94%)
Jul 20, 2006 6.659 6.770 6.404 6.472 1,154,275 -0.17(-2.61%)
Jul 19, 2006 6.388 6.776 6.388 6.646 873,402 +0.27(+4.24%)
Jul 18, 2006 6.243 6.385 6.243 6.375 580,985 +0.15(+2.34%)
Jul 17, 2006 6.279 6.325 6.188 6.230 577,137 -0.06(-0.96%)
Jul 14, 2006 6.393 6.417 6.251 6.290 769,517 -0.12(-1.81%)
Jul 13, 2006 6.693 6.693 6.372 6.406 696,413 -0.29(-4.39%)
Jul 12, 2006 6.830 6.831 6.697 6.700 492,491 -0.14(-2.09%)
Jul 11, 2006 6.958 6.958 6.791 6.843 542,509 -0.11(-1.64%)
Jul 10, 2006 6.976 6.997 6.913 6.958 594,452 -0.01(-0.08%)
Jul 07, 2006 7.082 7.143 6.918 6.963 271,254 -0.13(-1.85%)
Jul 06, 2006 7.061 7.107 7.034 7.095 534,814 +0.03(+0.36%)
Jul 05, 2006 7.215 7.215 7.025 7.069 348,206 -0.16(-2.19%)
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.