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

Nacco Industries (NY: NC )

32.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2005 6.189 6.189 5.988 6.047 519,211 -0.15(-2.48%)
Dec 29, 2005 6.197 6.270 6.183 6.201 156,925 +0.02(+0.28%)
Dec 28, 2005 6.041 6.226 6.041 6.184 625,765 +0.15(+2.57%)
Dec 27, 2005 6.144 6.158 6.025 6.029 331,287 -0.11(-1.77%)
Dec 23, 2005 6.137 6.204 6.128 6.138 96,867 +0.01(+0.13%)
Dec 22, 2005 5.998 6.141 5.998 6.130 354,535 +0.17(+2.82%)
Dec 21, 2005 6.003 6.141 5.962 5.962 594,767 -0.01(-0.09%)
Dec 20, 2005 5.859 6.039 5.843 5.967 525,023 +0.10(+1.67%)
Dec 19, 2005 5.988 5.995 5.847 5.869 228,607 -0.12(-1.98%)
Dec 16, 2005 6.024 6.035 5.968 5.988 958,990 -0.02(-0.41%)
Dec 15, 2005 6.196 6.196 6.000 6.012 633,515 -0.18(-2.96%)
Dec 14, 2005 6.223 6.329 6.156 6.196 557,958 -0.03(-0.43%)
Dec 13, 2005 6.173 6.251 6.129 6.222 342,911 +0.04(+0.62%)
Dec 12, 2005 6.308 6.326 6.148 6.184 358,410 -0.11(-1.77%)
Dec 09, 2005 6.052 6.297 6.042 6.296 399,095 +0.24(+4.03%)
Dec 08, 2005 6.176 6.176 5.989 6.052 776,879 -0.11(-1.80%)
Dec 07, 2005 6.271 6.271 6.142 6.163 286,728 -0.11(-1.73%)
Dec 06, 2005 6.286 6.297 6.256 6.271 275,104 -0.03(-0.41%)
Dec 05, 2005 6.285 6.297 6.272 6.297 137,552 +0.00(+0.00%)
Dec 02, 2005 6.310 6.310 6.189 6.297 321,600 -0.02(-0.36%)
Dec 01, 2005 6.044 6.349 6.044 6.320 536,647 +0.28(+4.56%)
Nov 30, 2005 5.975 6.150 5.975 6.044 468,839 +0.07(+1.23%)
Nov 29, 2005 5.891 6.008 5.888 5.971 339,037 +0.06(+0.95%)
Nov 28, 2005 5.982 5.997 5.915 5.915 439,779 -0.08(-1.34%)
Nov 25, 2005 5.995 5.995 5.995 5.995 5,812 -0.01(-0.09%)
Nov 23, 2005 6.006 6.013 5.988 6.000 275,104 +0.00(+0.04%)
Nov 22, 2005 6.008 6.024 5.962 5.998 329,350 -0.02(-0.34%)
Nov 21, 2005 5.988 6.019 5.936 6.019 244,106 +0.02(+0.30%)
Nov 18, 2005 5.941 6.029 5.913 6.000 187,923 +0.07(+1.25%)
Nov 17, 2005 5.861 5.931 5.812 5.927 246,044 +0.07(+1.12%)
Nov 16, 2005 5.905 5.905 5.806 5.861 122,053 -0.04(-0.74%)
Nov 15, 2005 5.940 5.994 5.871 5.905 397,157 -0.08(-1.34%)
Nov 14, 2005 5.975 6.011 5.923 5.985 91,055 -0.01(-0.13%)
Nov 11, 2005 5.972 5.993 5.972 5.993 170,487 +0.01(+0.13%)
Nov 10, 2005 5.987 6.024 5.915 5.985 292,540 +0.03(+0.55%)
Nov 09, 2005 6.000 6.035 5.950 5.952 269,292 -0.06(-0.94%)
Nov 08, 2005 6.160 6.160 5.967 6.009 308,039 -0.15(-2.50%)
Nov 07, 2005 6.122 6.188 6.048 6.163 205,359 +0.05(+0.84%)
Nov 04, 2005 6.124 6.171 6.109 6.111 77,494 +0.00(+0.00%)
Nov 03, 2005 6.039 6.142 6.039 6.111 154,988 +0.08(+1.40%)
Nov 02, 2005 5.949 6.039 5.949 6.027 224,733 +0.09(+1.52%)
Nov 01, 2005 5.982 5.997 5.936 5.937 131,740 -0.06(-0.94%)
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%)
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.