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

Nacco Industries (NY: NC )

31.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2007 5.140 5.234 5.049 5.182 452,091 +0.02(+0.38%)
Dec 28, 2007 5.299 5.299 5.081 5.162 552,128 -0.06(-1.17%)
Dec 27, 2007 5.550 5.561 5.199 5.224 303,959 -0.33(-5.99%)
Dec 26, 2007 5.433 5.661 5.423 5.556 557,900 +0.10(+1.85%)
Dec 24, 2007 5.273 5.467 5.273 5.455 144,284 +0.18(+3.47%)
Dec 21, 2007 5.149 5.314 5.149 5.272 1,121,571 +0.23(+4.49%)
Dec 20, 2007 4.992 5.048 4.926 5.046 484,795 +0.08(+1.57%)
Dec 19, 2007 4.987 5.030 4.879 4.968 571,405 -0.04(-0.76%)
Dec 18, 2007 4.938 5.040 4.684 5.006 594,452 +0.12(+2.53%)
Dec 17, 2007 4.990 5.050 4.881 4.882 869,554 -0.12(-2.31%)
Dec 14, 2007 4.956 5.042 4.904 4.997 765,669 -0.02(-0.37%)
Dec 13, 2007 4.990 5.086 4.979 5.016 550,204 -0.03(-0.64%)
Dec 12, 2007 5.134 5.138 4.964 5.048 705,070 +0.04(+0.89%)
Dec 11, 2007 5.207 5.250 4.987 5.004 1,346,655 -0.18(-3.52%)
Dec 10, 2007 5.156 5.285 5.094 5.186 867,630 +0.02(+0.30%)
Dec 07, 2007 5.267 5.324 5.112 5.171 496,338 -0.10(-1.84%)
Dec 06, 2007 5.116 5.275 4.991 5.267 952,277 +0.15(+2.95%)
Dec 05, 2007 5.142 5.175 4.948 5.116 761,822 +0.07(+1.37%)
Dec 04, 2007 5.171 5.191 5.029 5.047 711,803 -0.18(-3.41%)
Dec 03, 2007 5.354 5.354 5.044 5.226 1,036,635 -0.05(-0.86%)
Nov 30, 2007 5.263 5.344 5.099 5.271 1,031,153 +0.07(+1.40%)
Nov 29, 2007 5.462 5.505 5.079 5.198 1,061,933 -0.26(-4.83%)
Nov 28, 2007 5.198 5.469 5.149 5.462 1,158,123 +0.35(+6.82%)
Nov 27, 2007 5.150 5.150 4.984 5.113 1,017,301 +0.05(+1.05%)
Nov 26, 2007 5.052 5.248 4.978 5.060 1,262,008 +0.04(+0.81%)
Nov 23, 2007 4.955 5.074 4.919 5.020 353,977 +0.11(+2.31%)
Nov 21, 2007 4.841 5.042 4.828 4.906 1,021,534 +0.06(+1.34%)
Nov 20, 2007 4.746 4.863 4.653 4.841 1,175,822 +0.10(+2.21%)
Nov 19, 2007 4.648 4.808 4.600 4.737 1,364,104 +0.03(+0.62%)
Nov 16, 2007 4.917 5.015 4.576 4.708 2,910,699 -0.17(-3.48%)
Nov 15, 2007 5.185 5.208 4.839 4.878 1,554,424 -0.33(-6.35%)
Nov 14, 2007 5.149 5.248 5.112 5.208 679,099 +0.08(+1.60%)
Nov 13, 2007 5.033 5.195 4.918 5.126 1,138,885 +0.09(+1.69%)
Nov 12, 2007 4.913 5.298 4.913 5.041 954,201 +0.13(+2.59%)
Nov 09, 2007 5.172 5.172 4.876 4.914 700,260 -0.33(-6.31%)
Nov 08, 2007 4.999 5.302 4.887 5.245 1,231,227 +0.28(+5.58%)
Nov 07, 2007 5.073 5.139 4.938 4.968 959,972 -0.19(-3.67%)
Nov 06, 2007 5.234 5.291 4.990 5.157 883,021 -0.06(-1.22%)
Nov 05, 2007 5.175 5.243 5.147 5.221 700,260 -0.02(-0.30%)
Nov 02, 2007 5.291 5.322 5.154 5.237 530,966 -0.01(-0.10%)
Nov 01, 2007 5.354 5.391 5.149 5.242 1,061,933 -0.14(-2.65%)
Oct 31, 2007 5.588 5.588 5.318 5.385 569,442 -0.16(-2.91%)
Oct 30, 2007 5.598 5.770 5.461 5.546 1,273,551 -0.05(-0.93%)
Oct 29, 2007 5.278 5.640 5.277 5.598 1,637,148 +0.32(+6.08%)
Oct 26, 2007 5.488 5.510 5.210 5.278 788,755 -0.21(-3.86%)
Oct 25, 2007 5.425 5.490 5.203 5.490 959,972 +0.09(+1.61%)
Oct 24, 2007 5.521 5.551 5.304 5.403 559,823 -0.16(-2.81%)
Oct 23, 2007 5.364 5.590 5.269 5.559 1,044,619 +0.22(+4.04%)
Oct 22, 2007 5.318 5.416 5.235 5.344 756,050 -0.03(-0.58%)
Oct 19, 2007 5.614 5.614 5.316 5.375 821,459 -0.25(-4.44%)
Oct 18, 2007 5.477 5.650 5.398 5.624 656,013 +0.14(+2.48%)
Oct 17, 2007 5.603 5.622 5.356 5.488 923,420 -0.04(-0.72%)
Oct 16, 2007 5.574 5.666 5.407 5.528 640,623 -0.05(-0.83%)
Oct 15, 2007 5.543 5.816 5.458 5.574 1,060,010 +0.05(+0.84%)
Oct 12, 2007 5.450 5.609 5.377 5.528 357,825 +0.03(+0.54%)
Oct 11, 2007 5.571 5.792 5.439 5.499 419,386 -0.07(-1.34%)
Oct 10, 2007 5.542 5.617 5.430 5.573 436,701 +0.04(+0.76%)
Oct 09, 2007 5.383 5.562 5.276 5.531 407,844 +0.15(+2.78%)
Oct 08, 2007 5.475 5.475 5.256 5.382 207,769 -0.09(-1.72%)
Oct 05, 2007 5.309 5.533 5.250 5.476 482,872 +0.23(+4.45%)
Oct 04, 2007 5.329 5.339 5.161 5.242 669,480 -0.09(-1.61%)
Oct 03, 2007 5.588 5.614 5.290 5.328 561,747 -0.30(-5.27%)
Oct 02, 2007 5.678 5.710 5.531 5.624 450,167 -0.04(-0.63%)
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.