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

Nacco Industries (NY: NC )

31.48 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 5.568 5.663 5.562 5.663 317,425 +0.10(+1.82%)
Aug 30, 2005 5.571 5.571 5.541 5.562 78,875 -0.02(-0.37%)
Aug 29, 2005 5.507 5.583 5.507 5.583 209,693 +0.08(+1.37%)
Aug 26, 2005 5.575 5.596 5.499 5.507 101,961 -0.07(-1.21%)
Aug 25, 2005 5.757 5.770 5.575 5.575 207,769 -0.17(-2.94%)
Aug 24, 2005 5.666 5.780 5.666 5.744 267,407 +0.08(+1.38%)
Aug 23, 2005 5.670 5.679 5.614 5.666 250,093 +0.01(+0.14%)
Aug 22, 2005 5.630 5.679 5.630 5.658 167,370 +0.07(+1.26%)
Aug 19, 2005 5.627 5.671 5.500 5.588 373,215 -0.04(-0.69%)
Aug 18, 2005 5.835 5.835 5.588 5.627 552,128 -0.22(-3.78%)
Aug 17, 2005 5.835 5.897 5.817 5.848 92,342 +0.00(+0.03%)
Aug 16, 2005 5.952 5.955 5.846 5.846 250,093 -0.14(-2.40%)
Aug 15, 2005 5.892 6.043 5.892 5.990 286,645 +0.10(+1.67%)
Aug 12, 2005 5.913 5.913 5.875 5.892 280,873 -0.03(-0.57%)
Aug 11, 2005 5.874 5.926 5.849 5.926 63,485 +0.04(+0.72%)
Aug 10, 2005 5.879 5.918 5.837 5.884 513,652 -0.00(-0.06%)
Aug 09, 2005 5.849 5.948 5.849 5.887 252,016 +0.04(+0.66%)
Aug 08, 2005 5.829 5.869 5.785 5.849 198,150 +0.03(+0.55%)
Aug 05, 2005 5.965 5.965 5.803 5.817 211,617 -0.16(-2.70%)
Aug 04, 2005 6.066 6.066 5.978 5.978 146,208 -0.10(-1.62%)
Aug 03, 2005 6.093 6.093 6.069 6.076 80,799 -0.02(-0.35%)
Aug 02, 2005 6.132 6.132 6.069 6.097 642,546 -0.05(-0.74%)
Aug 01, 2005 6.009 6.159 6.009 6.143 407,844 +0.13(+2.22%)
Jul 29, 2005 5.973 6.017 5.973 6.009 454,015 +0.03(+0.57%)
Jul 28, 2005 5.843 5.975 5.832 5.975 126,970 +0.14(+2.44%)
Jul 27, 2005 5.874 5.874 5.816 5.832 117,351 -0.05(-0.85%)
Jul 26, 2005 5.845 5.910 5.819 5.882 165,446 +0.04(+0.64%)
Jul 25, 2005 5.883 5.996 5.845 5.845 250,093 -0.05(-0.84%)
Jul 22, 2005 5.832 5.900 5.770 5.894 228,931 +0.07(+1.29%)
Jul 21, 2005 5.930 5.941 5.819 5.819 209,693 -0.10(-1.67%)
Jul 20, 2005 5.853 5.941 5.830 5.918 201,998 +0.06(+1.11%)
Jul 19, 2005 5.759 5.854 5.744 5.853 213,541 +0.12(+2.13%)
Jul 18, 2005 5.762 5.770 5.692 5.731 90,418 -0.02(-0.36%)
Jul 15, 2005 5.676 5.752 5.648 5.752 125,046 +0.06(+1.14%)
Jul 14, 2005 5.786 5.823 5.672 5.687 153,903 -0.11(-1.94%)
Jul 13, 2005 5.915 5.915 5.793 5.799 125,046 -0.11(-1.88%)
Jul 12, 2005 5.925 5.925 5.861 5.910 209,693 -0.00(-0.04%)
Jul 11, 2005 5.861 5.913 5.861 5.913 359,749 +0.05(+0.89%)
Jul 08, 2005 5.684 5.925 5.665 5.861 267,407 +0.19(+3.35%)
Jul 07, 2005 5.762 5.762 5.648 5.671 198,150 -0.10(-1.81%)
Jul 06, 2005 5.769 5.816 5.769 5.776 173,141 +0.01(+0.11%)
Jul 05, 2005 5.609 5.770 5.609 5.769 238,550 +0.18(+3.15%)
Jul 01, 2005 5.575 5.593 5.562 5.593 84,646 +0.02(+0.35%)
Jun 30, 2005 5.588 5.671 5.541 5.573 267,407 -0.00(-0.07%)
Jun 29, 2005 5.624 5.630 5.564 5.578 178,912 -0.04(-0.65%)
Jun 28, 2005 5.504 5.618 5.494 5.614 207,769 +0.13(+2.37%)
Jun 27, 2005 5.475 5.500 5.442 5.484 219,312 +0.02(+0.38%)
Jun 24, 2005 5.575 5.575 5.451 5.463 523,271 -0.12(-2.14%)
Jun 23, 2005 5.728 5.728 5.578 5.583 230,855 -0.16(-2.72%)
Jun 22, 2005 5.807 5.814 5.718 5.739 144,284 -0.06(-1.00%)
Jun 21, 2005 5.753 5.834 5.753 5.796 201,998 +0.04(+0.75%)
Jun 20, 2005 5.889 5.889 5.744 5.753 215,464 -0.15(-2.53%)
Jun 17, 2005 5.913 5.964 5.890 5.902 488,643 +0.04(+0.71%)
Jun 16, 2005 5.708 5.861 5.708 5.861 648,318 +0.15(+2.68%)
Jun 15, 2005 5.746 5.746 5.663 5.708 555,976 -0.01(-0.21%)
Jun 14, 2005 5.659 5.809 5.659 5.720 625,232 +0.06(+1.08%)
Jun 13, 2005 5.461 5.684 5.458 5.659 763,745 +0.19(+3.41%)
Jun 10, 2005 5.424 5.578 5.424 5.472 684,870 +0.06(+1.08%)
Jun 09, 2005 5.312 5.445 5.284 5.414 504,033 +0.09(+1.70%)
Jun 08, 2005 5.218 5.393 5.218 5.323 357,825 +0.09(+1.77%)
Jun 07, 2005 5.312 5.341 5.227 5.231 496,338 -0.08(-1.46%)
Jun 06, 2005 5.294 5.328 5.211 5.308 246,245 +0.03(+0.51%)
Jun 03, 2005 5.455 5.458 5.281 5.281 269,331 -0.15(-2.71%)
Jun 02, 2005 5.456 5.458 5.428 5.428 334,740 -0.03(-0.50%)
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.