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

Nacco Industries (NY: NC )

31.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2007 6.184 6.238 6.083 6.158 284,721 +0.07(+1.23%)
Aug 30, 2007 6.014 6.238 5.926 6.083 340,511 -0.01(-0.23%)
Aug 29, 2007 5.993 6.134 5.752 6.097 702,184 +0.15(+2.49%)
Aug 28, 2007 6.459 6.541 5.949 5.949 523,271 -0.54(-8.26%)
Aug 27, 2007 6.686 6.686 6.414 6.485 523,271 -0.20(-2.93%)
Aug 24, 2007 6.400 6.757 6.249 6.681 278,950 +0.27(+4.23%)
Aug 23, 2007 6.614 6.669 6.342 6.410 582,909 -0.20(-3.01%)
Aug 22, 2007 6.369 6.665 6.206 6.609 457,862 +0.32(+5.07%)
Aug 21, 2007 6.101 6.353 6.082 6.290 548,281 +0.01(+0.11%)
Aug 20, 2007 6.557 6.557 6.134 6.283 409,767 -0.12(-1.90%)
Aug 17, 2007 6.400 6.809 6.342 6.405 1,233,151 +0.35(+5.76%)
Aug 16, 2007 5.535 6.083 5.425 6.056 846,469 +0.39(+6.88%)
Aug 15, 2007 5.918 6.053 5.666 5.666 579,061 -0.29(-4.80%)
Aug 14, 2007 6.297 6.297 5.808 5.952 1,038,848 -0.26(-4.18%)
Aug 13, 2007 6.149 6.333 5.915 6.211 1,363,969 +0.21(+3.53%)
Aug 10, 2007 5.468 6.413 5.250 6.000 1,962,269 +0.56(+10.21%)
Aug 09, 2007 5.733 5.782 5.354 5.444 1,625,605 -0.43(-7.29%)
Aug 08, 2007 5.864 5.872 5.460 5.872 1,533,263 +0.06(+0.95%)
Aug 07, 2007 6.278 6.303 5.805 5.817 1,362,045 -0.49(-7.71%)
Aug 06, 2007 6.019 6.303 5.875 6.303 1,592,900 +0.09(+1.42%)
Aug 03, 2007 6.259 6.887 6.195 6.214 1,127,342 -0.67(-9.77%)
Aug 02, 2007 7.087 7.200 6.849 6.887 642,546 -0.17(-2.42%)
Aug 01, 2007 6.830 7.105 6.774 7.058 1,040,772 +0.22(+3.24%)
Jul 31, 2007 6.898 7.012 6.793 6.836 781,060 +0.03(+0.40%)
Jul 30, 2007 6.708 6.898 6.527 6.809 765,669 +0.08(+1.13%)
Jul 27, 2007 6.983 7.056 6.730 6.733 519,424 -0.35(-4.90%)
Jul 26, 2007 7.225 7.279 6.977 7.080 836,850 -0.27(-3.64%)
Jul 25, 2007 7.511 7.643 7.225 7.347 563,671 -0.16(-2.19%)
Jul 24, 2007 7.754 7.754 7.407 7.511 598,299 -0.30(-3.90%)
Jul 23, 2007 7.792 7.923 7.611 7.816 352,054 +0.02(+0.30%)
Jul 20, 2007 8.032 8.032 7.745 7.792 738,736 -0.26(-3.19%)
Jul 19, 2007 8.028 8.132 7.942 8.049 328,968 -0.04(-0.52%)
Jul 18, 2007 7.992 8.148 7.869 8.091 513,652 +0.02(+0.28%)
Jul 17, 2007 8.066 8.200 7.951 8.068 302,035 +0.00(+0.06%)
Jul 16, 2007 8.181 8.181 7.970 8.064 380,911 -0.16(-1.93%)
Jul 13, 2007 8.245 8.266 8.105 8.222 277,026 -0.03(-0.35%)
Jul 12, 2007 8.172 8.275 8.109 8.251 686,794 +0.16(+2.01%)
Jul 11, 2007 8.121 8.242 8.022 8.088 403,996 -0.07(-0.80%)
Jul 10, 2007 8.343 8.403 8.138 8.154 573,290 -0.28(-3.30%)
Jul 09, 2007 8.348 8.438 8.266 8.432 311,654 +0.12(+1.39%)
Jul 06, 2007 8.099 8.388 8.099 8.316 442,472 +0.19(+2.29%)
Jul 05, 2007 8.270 8.278 7.954 8.130 575,214 -0.16(-1.99%)
Jul 03, 2007 8.355 8.380 8.168 8.295 103,884 -0.03(-0.32%)
Jul 02, 2007 8.137 8.365 8.063 8.322 446,320 +0.24(+2.96%)
Jun 29, 2007 8.108 8.277 7.945 8.082 557,900 -0.03(-0.32%)
Jun 28, 2007 8.146 8.230 7.953 8.108 303,959 -0.02(-0.25%)
Jun 27, 2007 8.012 8.204 7.938 8.129 363,596 +0.08(+1.05%)
Jun 26, 2007 8.099 8.150 7.858 8.045 602,147 +0.01(+0.08%)
Jun 25, 2007 8.173 8.247 7.953 8.038 727,193 -0.17(-2.03%)
Jun 22, 2007 8.416 8.416 8.205 8.205 640,623 -0.24(-2.87%)
Jun 21, 2007 8.250 8.453 8.114 8.447 600,223 +0.19(+2.28%)
Jun 20, 2007 8.704 8.704 8.245 8.259 750,279 -0.46(-5.25%)
Jun 19, 2007 8.436 8.763 8.436 8.716 455,938 +0.26(+3.07%)
Jun 18, 2007 8.645 8.645 8.317 8.457 515,576 -0.19(-2.18%)
Jun 15, 2007 8.733 8.733 8.550 8.645 769,517 +0.26(+3.16%)
Jun 14, 2007 8.408 8.527 8.317 8.380 403,996 +0.01(+0.07%)
Jun 13, 2007 8.122 8.404 8.105 8.375 523,271 +0.29(+3.54%)
Jun 12, 2007 8.247 8.247 7.870 8.088 423,234 -0.17(-2.11%)
Jun 11, 2007 8.187 8.326 8.132 8.263 353,977 -0.00(-0.01%)
Jun 08, 2007 8.127 8.294 8.079 8.264 480,948 +0.11(+1.33%)
Jun 07, 2007 8.338 8.385 8.057 8.155 669,480 -0.21(-2.47%)
Jun 06, 2007 8.538 8.538 8.226 8.362 617,537 -0.18(-2.16%)
Jun 05, 2007 8.743 8.751 8.438 8.546 607,918 -0.25(-2.82%)
Jun 04, 2007 8.783 8.830 8.517 8.794 931,115 -0.00(-0.02%)
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.