Skip to main content
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 (%)
Nov 30, 2007 5.227 5.308 5.064 5.235 1,038,243 +0.07(+1.40%)
Nov 29, 2007 5.425 5.467 5.044 5.163 1,069,235 -0.26(-4.83%)
Nov 28, 2007 5.163 5.432 5.114 5.425 1,166,086 +0.35(+6.82%)
Nov 27, 2007 5.115 5.115 4.950 5.078 1,024,296 +0.05(+1.05%)
Nov 26, 2007 5.018 5.213 4.944 5.026 1,270,685 +0.04(+0.81%)
Nov 23, 2007 4.921 5.039 4.886 4.985 356,411 +0.11(+2.31%)
Nov 21, 2007 4.808 5.008 4.796 4.873 1,028,558 +0.06(+1.34%)
Nov 20, 2007 4.713 4.830 4.621 4.808 1,183,907 +0.10(+2.21%)
Nov 19, 2007 4.616 4.775 4.568 4.705 1,373,483 +0.03(+0.62%)
Nov 16, 2007 4.883 4.980 4.545 4.676 2,930,712 -0.17(-3.48%)
Nov 15, 2007 5.150 5.173 4.806 4.845 1,565,113 -0.33(-6.35%)
Nov 14, 2007 5.114 5.212 5.077 5.173 683,768 +0.08(+1.60%)
Nov 13, 2007 4.999 5.160 4.884 5.091 1,146,716 +0.08(+1.69%)
Nov 12, 2007 4.880 5.262 4.880 5.007 960,762 +0.13(+2.59%)
Nov 09, 2007 5.137 5.137 4.842 4.880 705,075 -0.33(-6.31%)
Nov 08, 2007 4.965 5.265 4.853 5.209 1,239,693 +0.28(+5.58%)
Nov 07, 2007 5.038 5.104 4.904 4.934 966,573 -0.19(-3.67%)
Nov 06, 2007 5.199 5.255 4.956 5.122 889,092 -0.06(-1.22%)
Nov 05, 2007 5.139 5.207 5.111 5.185 705,075 -0.02(-0.30%)
Nov 02, 2007 5.254 5.286 5.119 5.201 534,617 -0.01(-0.10%)
Nov 01, 2007 5.317 5.355 5.114 5.206 1,069,235 -0.14(-2.65%)
Oct 31, 2007 5.550 5.550 5.281 5.348 573,358 -0.16(-2.91%)
Oct 30, 2007 5.560 5.730 5.423 5.508 1,282,307 -0.05(-0.93%)
Oct 29, 2007 5.242 5.601 5.241 5.560 1,648,404 +0.32(+6.08%)
Oct 26, 2007 5.450 5.472 5.174 5.242 794,178 -0.21(-3.86%)
Oct 25, 2007 5.388 5.452 5.168 5.452 966,573 +0.09(+1.61%)
Oct 24, 2007 5.484 5.513 5.267 5.366 563,673 -0.16(-2.81%)
Oct 23, 2007 5.328 5.552 5.233 5.521 1,051,802 +0.21(+4.04%)
Oct 22, 2007 5.281 5.379 5.199 5.307 761,249 -0.03(-0.58%)
Oct 19, 2007 5.576 5.576 5.279 5.338 827,108 -0.25(-4.44%)
Oct 18, 2007 5.439 5.612 5.361 5.586 660,524 +0.14(+2.48%)
Oct 17, 2007 5.565 5.584 5.320 5.451 929,770 -0.04(-0.72%)
Oct 16, 2007 5.536 5.627 5.370 5.490 645,028 -0.05(-0.83%)
Oct 15, 2007 5.505 5.776 5.421 5.536 1,067,298 +0.05(+0.84%)
Oct 12, 2007 5.412 5.571 5.340 5.490 360,285 +0.03(+0.54%)
Oct 11, 2007 5.533 5.753 5.402 5.461 422,270 -0.07(-1.34%)
Oct 10, 2007 5.504 5.579 5.393 5.535 439,703 +0.04(+0.76%)
Oct 09, 2007 5.346 5.524 5.240 5.493 410,648 +0.15(+2.78%)
Oct 08, 2007 5.437 5.437 5.220 5.345 209,198 -0.09(-1.72%)
Oct 05, 2007 5.273 5.496 5.214 5.438 486,192 +0.23(+4.45%)
Oct 04, 2007 5.293 5.302 5.126 5.206 674,083 -0.09(-1.61%)
Oct 03, 2007 5.550 5.576 5.254 5.292 565,610 -0.29(-5.27%)
Oct 02, 2007 5.640 5.671 5.493 5.586 453,262 -0.04(-0.63%)
Oct 01, 2007 5.302 5.705 5.249 5.622 842,604 +0.28(+5.23%)
Sep 28, 2007 5.522 5.522 5.292 5.342 335,104 -0.20(-3.53%)
Sep 27, 2007 5.453 5.597 5.383 5.538 327,356 +0.11(+1.98%)
Sep 26, 2007 5.498 5.605 5.357 5.431 288,616 -0.03(-0.57%)
Sep 25, 2007 5.468 5.476 5.330 5.461 335,104 -0.05(-0.92%)
Sep 24, 2007 5.750 5.750 5.474 5.512 337,041 -0.22(-3.78%)
Sep 21, 2007 5.666 5.886 5.640 5.728 842,604 +0.13(+2.27%)
Sep 20, 2007 5.636 5.701 5.436 5.601 631,468 -0.03(-0.61%)
Sep 19, 2007 5.174 5.654 5.128 5.636 974,321 +0.53(+10.27%)
Sep 18, 2007 5.074 5.305 4.931 5.111 1,758,815 +0.05(+1.08%)
Sep 17, 2007 5.160 5.188 4.905 5.056 1,652,279 -0.11(-2.11%)
Sep 14, 2007 5.118 5.168 4.613 5.165 639,216 +0.01(+0.11%)
Sep 13, 2007 5.345 5.345 5.075 5.159 736,068 -0.17(-3.18%)
Sep 12, 2007 5.438 5.460 5.248 5.329 755,438 -0.12(-2.17%)
Sep 11, 2007 5.348 5.490 5.227 5.447 910,399 +0.11(+1.98%)
Sep 10, 2007 5.590 5.640 5.230 5.341 1,150,590 -0.23(-4.06%)
Sep 07, 2007 5.577 5.679 5.455 5.567 480,381 -0.12(-2.15%)
Sep 06, 2007 5.736 5.782 5.633 5.690 431,955 -0.05(-0.88%)
Sep 05, 2007 5.963 5.963 5.713 5.740 627,594 -0.26(-4.39%)
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.