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 (%)
Apr 29, 2005 5.502 5.502 5.368 5.376 286,728 -0.11(-2.07%)
Apr 28, 2005 5.509 5.509 5.450 5.489 854,373 -0.03(-0.51%)
Apr 27, 2005 5.525 5.583 5.513 5.518 600,580 -0.01(-0.12%)
Apr 26, 2005 5.474 5.533 5.453 5.525 618,016 +0.04(+0.73%)
Apr 25, 2005 5.395 5.487 5.374 5.484 290,603 +0.08(+1.46%)
Apr 22, 2005 5.496 5.496 5.396 5.405 339,037 -0.08(-1.43%)
Apr 21, 2005 5.317 5.484 5.317 5.484 368,097 +0.15(+2.90%)
Apr 20, 2005 5.369 5.446 5.315 5.329 664,512 +0.02(+0.47%)
Apr 19, 2005 5.077 5.322 5.077 5.305 800,127 +0.23(+4.45%)
Apr 18, 2005 5.022 5.079 4.986 5.079 255,730 +0.07(+1.37%)
Apr 15, 2005 5.122 5.155 5.007 5.010 273,167 -0.10(-1.96%)
Apr 14, 2005 5.231 5.258 5.110 5.110 317,726 -0.13(-2.47%)
Apr 13, 2005 5.377 5.398 5.239 5.240 191,798 -0.14(-2.55%)
Apr 12, 2005 5.355 5.377 5.270 5.377 340,974 +0.01(+0.17%)
Apr 11, 2005 5.440 5.489 5.330 5.368 317,726 -0.06(-1.19%)
Apr 08, 2005 5.542 5.559 5.428 5.432 404,907 -0.10(-1.77%)
Apr 07, 2005 5.523 5.561 5.523 5.530 339,037 +0.02(+0.37%)
Apr 06, 2005 5.505 5.524 5.493 5.510 344,849 -0.01(-0.11%)
Apr 05, 2005 5.450 5.522 5.442 5.516 271,229 +0.06(+1.02%)
Apr 04, 2005 5.270 5.464 5.270 5.461 387,470 +0.18(+3.38%)
Apr 01, 2005 5.283 5.350 5.252 5.282 401,032 +0.02(+0.38%)
Mar 31, 2005 5.247 5.283 5.208 5.262 339,037 +0.02(+0.40%)
Mar 30, 2005 5.218 5.265 5.213 5.241 306,102 +0.03(+0.63%)
Mar 29, 2005 5.428 5.486 5.198 5.208 375,846 -0.23(-4.24%)
Mar 28, 2005 5.392 5.438 5.389 5.438 226,670 +0.04(+0.68%)
Mar 24, 2005 5.337 5.407 5.337 5.402 81,368 +0.05(+0.94%)
Mar 23, 2005 5.391 5.394 5.330 5.352 275,104 -0.04(-0.83%)
Mar 22, 2005 5.417 5.420 5.389 5.397 292,540 -0.02(-0.38%)
Mar 21, 2005 5.417 5.425 5.404 5.417 534,709 +0.01(+0.22%)
Mar 18, 2005 5.526 5.526 5.404 5.405 385,533 -0.11(-2.04%)
Mar 17, 2005 5.520 5.523 5.458 5.518 306,102 +0.00(+0.05%)
Mar 16, 2005 5.639 5.640 5.447 5.515 571,519 -0.14(-2.42%)
Mar 15, 2005 5.674 5.678 5.610 5.652 284,791 -0.01(-0.18%)
Mar 14, 2005 5.714 5.714 5.642 5.662 311,914 -0.05(-0.90%)
Mar 11, 2005 5.724 5.754 5.670 5.714 277,041 -0.00(-0.02%)
Mar 10, 2005 5.726 5.748 5.692 5.715 141,426 -0.02(-0.39%)
Mar 09, 2005 5.780 5.780 5.726 5.737 145,301 -0.04(-0.77%)
Mar 08, 2005 5.860 5.863 5.781 5.782 182,111 -0.09(-1.53%)
Mar 07, 2005 5.936 5.977 5.869 5.871 379,721 -0.05(-0.80%)
Mar 04, 2005 5.722 5.919 5.722 5.919 240,231 +0.20(+3.45%)
Mar 03, 2005 5.722 5.722 5.679 5.722 277,041 -0.03(-0.48%)
Mar 02, 2005 5.704 5.776 5.704 5.749 187,923 +0.04(+0.61%)
Mar 01, 2005 5.729 5.742 5.679 5.714 356,473 -0.03(-0.45%)
Feb 28, 2005 5.607 5.750 5.607 5.740 486,276 +0.14(+2.58%)
Feb 25, 2005 5.453 5.626 5.446 5.595 596,705 +0.14(+2.60%)
Feb 24, 2005 5.264 5.477 5.244 5.453 579,269 +0.20(+3.83%)
Feb 23, 2005 5.283 5.329 5.234 5.252 257,668 -0.04(-0.81%)
Feb 22, 2005 5.328 5.328 5.257 5.295 455,278 -0.04(-0.84%)
Feb 18, 2005 5.394 5.394 5.332 5.340 168,549 -0.05(-1.00%)
Feb 17, 2005 5.404 5.422 5.368 5.394 182,111 -0.01(-0.15%)
Feb 16, 2005 5.296 5.497 5.255 5.402 579,269 +0.12(+2.29%)
Feb 15, 2005 5.360 5.384 5.280 5.281 397,157 -0.09(-1.71%)
Feb 14, 2005 5.415 5.419 5.358 5.373 209,234 -0.03(-0.57%)
Feb 11, 2005 5.381 5.458 5.372 5.404 319,663 +0.01(+0.19%)
Feb 10, 2005 5.368 5.406 5.319 5.394 304,164 +0.01(+0.26%)
Feb 09, 2005 5.535 5.535 5.368 5.380 352,598 -0.15(-2.80%)
Feb 08, 2005 5.407 5.575 5.407 5.535 371,972 +0.12(+2.13%)
Feb 07, 2005 5.428 5.451 5.392 5.419 218,921 -0.02(-0.34%)
Feb 04, 2005 5.420 5.446 5.361 5.438 321,600 +0.02(+0.33%)
Feb 03, 2005 5.376 5.420 5.311 5.420 317,726 +0.06(+1.05%)
Feb 02, 2005 5.335 5.456 5.314 5.364 625,765 +0.03(+0.54%)
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.