Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.60 -0.37 (-1.12%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 7, 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 (%)
Oct 31, 2005 5.735 6.013 5.735 5.993 277,041 +0.27(+4.70%)
Oct 28, 2005 5.631 5.724 5.631 5.724 158,863 +0.11(+1.88%)
Oct 27, 2005 5.822 5.832 5.605 5.618 249,918 -0.19(-3.24%)
Oct 26, 2005 5.755 5.821 5.755 5.806 89,118 +0.05(+0.91%)
Oct 25, 2005 5.830 5.843 5.750 5.754 125,928 -0.06(-1.08%)
Oct 24, 2005 5.544 5.817 5.525 5.817 507,586 +0.29(+5.27%)
Oct 21, 2005 5.520 5.544 5.474 5.526 209,234 +0.01(+0.10%)
Oct 20, 2005 5.582 5.582 5.484 5.520 228,607 -0.05(-0.88%)
Oct 19, 2005 5.536 5.610 5.524 5.569 288,665 +0.02(+0.37%)
Oct 18, 2005 5.577 5.577 5.528 5.549 112,366 -0.03(-0.51%)
Oct 17, 2005 5.562 5.585 5.537 5.577 218,921 +0.00(+0.04%)
Oct 14, 2005 5.682 5.704 5.540 5.575 505,649 -0.06(-0.99%)
Oct 13, 2005 5.665 5.665 5.587 5.631 176,299 -0.04(-0.76%)
Oct 12, 2005 5.665 5.713 5.637 5.674 213,109 -0.00(-0.07%)
Oct 11, 2005 5.691 5.729 5.677 5.678 135,614 +0.00(+0.01%)
Oct 10, 2005 5.787 5.819 5.668 5.678 209,234 -0.10(-1.77%)
Oct 07, 2005 5.701 5.859 5.678 5.780 271,229 +0.09(+1.62%)
Oct 06, 2005 5.807 5.807 5.510 5.688 588,955 -0.12(-2.04%)
Oct 05, 2005 6.129 6.129 5.806 5.806 236,357 -0.32(-5.26%)
Oct 04, 2005 6.207 6.240 6.091 6.129 410,719 -0.07(-1.05%)
Oct 03, 2005 5.920 6.220 5.897 6.194 377,784 +0.29(+4.85%)
Sep 30, 2005 5.780 5.925 5.771 5.908 213,109 +0.13(+2.21%)
Sep 29, 2005 5.668 5.780 5.657 5.780 104,617 +0.10(+1.77%)
Sep 28, 2005 5.816 5.816 5.653 5.679 153,051 -0.13(-2.28%)
Sep 27, 2005 5.820 5.833 5.782 5.812 154,988 +0.03(+0.52%)
Sep 26, 2005 5.711 5.871 5.704 5.782 220,858 +0.08(+1.46%)
Sep 23, 2005 5.698 5.698 5.657 5.698 92,993 -0.01(-0.10%)
Sep 22, 2005 5.611 5.708 5.598 5.704 228,607 +0.08(+1.43%)
Sep 21, 2005 5.626 5.627 5.586 5.624 350,661 -0.02(-0.39%)
Sep 20, 2005 5.729 5.760 5.616 5.646 242,169 -0.11(-1.95%)
Sep 19, 2005 5.853 5.892 5.733 5.758 160,800 -0.11(-1.83%)
Sep 16, 2005 5.864 5.866 5.760 5.866 573,457 +0.04(+0.68%)
Sep 15, 2005 5.878 5.971 5.825 5.826 164,675 -0.05(-0.82%)
Sep 14, 2005 5.940 5.951 5.846 5.874 170,487 -0.05(-0.90%)
Sep 13, 2005 5.975 5.975 5.877 5.927 251,856 -0.05(-0.79%)
Sep 12, 2005 5.936 6.000 5.907 5.975 154,988 +0.05(+0.83%)
Sep 09, 2005 5.848 5.926 5.820 5.926 96,867 +0.09(+1.54%)
Sep 08, 2005 5.869 5.871 5.784 5.836 199,547 -0.03(-0.56%)
Sep 07, 2005 5.802 5.869 5.802 5.869 154,988 +0.08(+1.46%)
Sep 06, 2005 5.676 5.812 5.676 5.784 247,981 +0.12(+2.13%)
Sep 02, 2005 5.670 5.670 5.624 5.663 89,118 -0.02(-0.34%)
Sep 01, 2005 5.611 5.686 5.611 5.682 139,489 +0.06(+1.05%)
Aug 31, 2005 5.529 5.624 5.523 5.624 319,663 +0.10(+1.82%)
Aug 30, 2005 5.532 5.532 5.502 5.523 79,431 -0.02(-0.37%)
Aug 29, 2005 5.469 5.544 5.469 5.544 211,171 +0.07(+1.37%)
Aug 26, 2005 5.536 5.557 5.460 5.469 102,679 -0.07(-1.21%)
Aug 25, 2005 5.717 5.730 5.536 5.536 209,234 -0.17(-2.94%)
Aug 24, 2005 5.627 5.740 5.627 5.704 269,292 +0.08(+1.38%)
Aug 23, 2005 5.630 5.640 5.575 5.626 251,856 +0.01(+0.14%)
Aug 22, 2005 5.590 5.639 5.590 5.618 168,549 +0.07(+1.26%)
Aug 19, 2005 5.588 5.631 5.461 5.549 375,846 -0.04(-0.69%)
Aug 18, 2005 5.794 5.794 5.549 5.588 556,020 -0.22(-3.78%)
Aug 17, 2005 5.794 5.855 5.776 5.807 92,993 +0.00(+0.03%)
Aug 16, 2005 5.910 5.913 5.805 5.805 251,856 -0.14(-2.40%)
Aug 15, 2005 5.851 6.001 5.851 5.948 288,665 +0.10(+1.67%)
Aug 12, 2005 5.871 5.871 5.834 5.851 282,853 -0.03(-0.57%)
Aug 11, 2005 5.833 5.884 5.808 5.884 63,932 +0.04(+0.72%)
Aug 10, 2005 5.838 5.877 5.797 5.843 517,273 -0.00(-0.06%)
Aug 09, 2005 5.808 5.907 5.808 5.846 253,793 +0.04(+0.66%)
Aug 08, 2005 5.788 5.828 5.745 5.808 199,547 +0.03(+0.55%)
Aug 05, 2005 5.923 5.924 5.762 5.776 213,109 -0.16(-2.70%)
Aug 04, 2005 6.023 6.023 5.936 5.936 147,238 -0.10(-1.62%)
Aug 03, 2005 6.051 6.051 6.026 6.033 81,368 -0.02(-0.35%)
Aug 02, 2005 6.089 6.089 6.027 6.055 647,076 -0.04(-0.74%)
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.