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 (%)
May 31, 2006 7.271 7.409 7.202 7.376 1,020,810 +0.12(+1.62%)
May 30, 2006 7.480 7.480 7.243 7.259 887,155 -0.26(-3.45%)
May 26, 2006 7.478 7.520 7.408 7.518 373,845 +0.06(+0.78%)
May 25, 2006 7.406 7.473 7.395 7.459 519,121 +0.11(+1.55%)
May 24, 2006 7.390 7.412 7.204 7.346 1,249,378 -0.04(-0.60%)
May 23, 2006 7.547 7.651 7.344 7.390 1,551,553 -0.13(-1.75%)
May 22, 2006 7.722 7.722 7.423 7.522 1,259,063 -0.21(-2.75%)
May 19, 2006 7.860 7.863 7.692 7.735 542,365 -0.13(-1.60%)
May 18, 2006 7.801 8.001 7.801 7.860 768,997 +0.05(+0.59%)
May 17, 2006 7.899 7.967 7.783 7.814 842,604 -0.11(-1.43%)
May 16, 2006 8.079 8.112 7.912 7.927 976,258 -0.16(-2.04%)
May 15, 2006 8.190 8.190 7.963 8.091 503,625 -0.13(-1.59%)
May 12, 2006 8.510 8.510 8.208 8.222 1,049,865 -0.29(-3.39%)
May 11, 2006 8.743 8.743 8.492 8.510 790,304 -0.23(-2.66%)
May 10, 2006 8.656 8.776 8.632 8.743 538,491 +0.09(+1.01%)
May 09, 2006 8.633 8.717 8.567 8.656 734,131 +0.02(+0.26%)
May 08, 2006 8.769 8.797 8.623 8.633 1,210,638 -0.14(-1.60%)
May 05, 2006 8.825 8.903 8.773 8.773 381,593 -0.04(-0.45%)
May 04, 2006 8.675 8.867 8.673 8.812 1,018,873 +0.14(+1.59%)
May 03, 2006 8.531 8.699 8.444 8.675 503,625 +0.14(+1.68%)
May 02, 2006 8.493 8.570 8.449 8.531 472,633 +0.03(+0.32%)
May 01, 2006 8.330 8.570 8.330 8.504 424,207 +0.19(+2.25%)
Apr 28, 2006 8.221 8.337 8.202 8.317 646,965 +0.11(+1.32%)
Apr 27, 2006 8.350 8.351 8.185 8.208 619,846 -0.18(-2.09%)
Apr 26, 2006 8.415 8.521 8.382 8.384 581,106 -0.03(-0.37%)
Apr 25, 2006 8.588 8.673 8.357 8.415 1,607,727 -0.18(-2.14%)
Apr 24, 2006 8.606 8.643 8.496 8.599 584,980 -0.01(-0.08%)
Apr 21, 2006 8.597 8.684 8.570 8.606 650,839 +0.06(+0.71%)
Apr 20, 2006 8.441 8.634 8.441 8.545 664,398 +0.10(+1.24%)
Apr 19, 2006 8.312 8.441 8.286 8.441 784,493 +0.13(+1.55%)
Apr 18, 2006 8.249 8.324 8.221 8.312 679,894 +0.06(+0.76%)
Apr 17, 2006 8.260 8.312 8.198 8.249 348,663 -0.03(-0.32%)
Apr 13, 2006 8.145 8.324 8.110 8.275 875,533 +0.13(+1.60%)
Apr 12, 2006 7.969 8.170 7.956 8.145 400,963 +0.16(+2.04%)
Apr 11, 2006 8.079 8.112 7.940 7.982 408,711 -0.13(-1.55%)
Apr 10, 2006 8.101 8.216 8.061 8.108 515,247 -0.07(-0.91%)
Apr 07, 2006 8.350 8.389 8.167 8.183 472,633 -0.13(-1.55%)
Apr 06, 2006 8.237 8.388 8.196 8.312 679,894 +0.06(+0.75%)
Apr 05, 2006 8.157 8.255 8.117 8.250 385,467 +0.11(+1.30%)
Apr 04, 2006 8.028 8.221 8.023 8.144 679,894 +0.08(+1.04%)
Apr 03, 2006 7.961 8.079 7.943 8.060 402,900 +0.11(+1.40%)
Mar 31, 2006 7.953 7.997 7.891 7.948 393,215 +0.03(+0.40%)
Mar 30, 2006 7.971 7.989 7.900 7.917 247,938 -0.04(-0.52%)
Mar 29, 2006 7.826 8.004 7.818 7.958 978,195 +0.14(+1.85%)
Mar 28, 2006 7.963 7.968 7.814 7.814 430,018 -0.17(-2.10%)
Mar 27, 2006 8.023 8.095 7.927 7.981 348,663 -0.04(-0.52%)
Mar 24, 2006 7.840 8.028 7.840 8.023 323,482 +0.19(+2.48%)
Mar 23, 2006 7.909 7.937 7.780 7.829 356,411 -0.10(-1.21%)
Mar 22, 2006 7.745 7.925 7.690 7.925 590,791 +0.17(+2.16%)
Mar 21, 2006 7.785 7.945 7.757 7.757 507,499 -0.01(-0.09%)
Mar 20, 2006 7.764 7.845 7.718 7.764 1,332,670 +0.08(+1.01%)
Mar 17, 2006 7.543 7.687 7.536 7.687 1,212,575 +0.16(+2.09%)
Mar 16, 2006 7.475 7.534 7.475 7.530 635,342 +0.06(+0.82%)
Mar 15, 2006 7.338 7.470 7.338 7.469 691,516 +0.15(+2.07%)
Mar 14, 2006 7.328 7.447 7.233 7.317 922,022 -0.01(-0.15%)
Mar 13, 2006 7.386 7.522 7.328 7.328 666,335 -0.06(-0.79%)
Mar 10, 2006 7.210 7.387 7.112 7.386 548,176 +0.16(+2.26%)
Mar 09, 2006 7.321 7.344 7.166 7.223 497,814 -0.09(-1.17%)
Mar 08, 2006 7.266 7.390 7.138 7.309 565,610 +0.03(+0.40%)
Mar 07, 2006 7.341 7.341 7.220 7.279 522,995 -0.05(-0.70%)
Mar 06, 2006 7.460 7.460 7.283 7.331 360,285 -0.14(-1.89%)
Mar 03, 2006 7.452 7.488 7.382 7.472 829,045 +0.03(+0.43%)
Mar 02, 2006 7.471 7.486 7.377 7.440 730,256 -0.03(-0.42%)
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.