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 (%)
Feb 28, 2005 5.608 5.751 5.608 5.741 486,192 +0.14(+2.58%)
Feb 25, 2005 5.454 5.627 5.447 5.596 596,602 +0.14(+2.60%)
Feb 24, 2005 5.265 5.477 5.245 5.454 579,169 +0.20(+3.83%)
Feb 23, 2005 5.284 5.330 5.235 5.253 257,623 -0.04(-0.81%)
Feb 22, 2005 5.329 5.329 5.258 5.296 455,199 -0.04(-0.84%)
Feb 18, 2005 5.395 5.395 5.332 5.341 168,520 -0.05(-1.00%)
Feb 17, 2005 5.405 5.423 5.369 5.395 182,079 -0.01(-0.15%)
Feb 16, 2005 5.297 5.498 5.255 5.403 579,169 +0.12(+2.29%)
Feb 15, 2005 5.361 5.385 5.281 5.282 397,089 -0.09(-1.71%)
Feb 14, 2005 5.416 5.420 5.359 5.374 209,198 -0.03(-0.57%)
Feb 11, 2005 5.382 5.459 5.373 5.405 319,608 +0.01(+0.19%)
Feb 10, 2005 5.369 5.407 5.320 5.395 304,112 +0.01(+0.26%)
Feb 09, 2005 5.536 5.536 5.369 5.381 352,537 -0.15(-2.80%)
Feb 08, 2005 5.408 5.576 5.408 5.536 371,908 +0.12(+2.13%)
Feb 07, 2005 5.428 5.452 5.393 5.420 218,883 -0.02(-0.34%)
Feb 04, 2005 5.421 5.447 5.362 5.439 321,545 +0.02(+0.33%)
Feb 03, 2005 5.377 5.421 5.312 5.421 317,671 +0.06(+1.05%)
Feb 02, 2005 5.336 5.457 5.315 5.364 625,657 +0.03(+0.54%)
Feb 01, 2005 5.173 5.427 5.173 5.336 964,636 +0.18(+3.40%)
Jan 31, 2005 4.914 5.178 4.909 5.160 819,359 +0.26(+5.27%)
Jan 28, 2005 4.951 4.971 4.901 4.902 180,142 -0.04(-0.80%)
Jan 27, 2005 4.925 4.956 4.886 4.942 261,497 +0.00(+0.07%)
Jan 26, 2005 4.929 4.956 4.907 4.938 201,450 +0.02(+0.42%)
Jan 25, 2005 4.924 4.987 4.882 4.917 480,381 -0.03(-0.68%)
Jan 24, 2005 5.055 5.064 4.951 4.951 263,434 -0.11(-2.14%)
Jan 21, 2005 5.066 5.090 5.048 5.059 216,946 -0.02(-0.34%)
Jan 20, 2005 5.253 5.253 5.076 5.076 211,135 -0.19(-3.54%)
Jan 19, 2005 5.323 5.346 5.253 5.263 246,001 -0.05(-0.88%)
Jan 18, 2005 5.301 5.323 5.281 5.310 153,024 +0.02(+0.36%)
Jan 14, 2005 5.137 5.297 5.137 5.291 329,293 +0.17(+3.31%)
Jan 13, 2005 5.181 5.181 5.108 5.121 180,142 -0.07(-1.29%)
Jan 12, 2005 5.039 5.191 5.021 5.188 273,119 +0.16(+3.18%)
Jan 11, 2005 5.139 5.160 5.011 5.028 269,245 -0.12(-2.33%)
Jan 10, 2005 5.164 5.225 5.134 5.148 224,694 -0.00(-0.08%)
Jan 07, 2005 5.284 5.305 5.143 5.152 259,560 -0.13(-2.49%)
Jan 06, 2005 5.219 5.297 5.193 5.284 230,505 +0.05(+0.89%)
Jan 05, 2005 5.253 5.291 5.222 5.237 542,365 -0.00(-0.06%)
Jan 04, 2005 5.426 5.441 5.241 5.241 505,562 -0.18(-3.23%)
Jan 03, 2005 5.422 5.485 5.408 5.416 431,955 -0.03(-0.47%)
Dec 31, 2004 5.452 5.485 5.406 5.441 273,119 -0.02(-0.43%)
Dec 30, 2004 5.498 5.524 5.465 5.465 36,803 -0.01(-0.24%)
Dec 29, 2004 5.511 5.530 5.473 5.477 79,417 -0.02(-0.39%)
Dec 28, 2004 5.421 5.520 5.419 5.499 98,788 +0.07(+1.25%)
Dec 27, 2004 5.473 5.473 5.409 5.432 42,614 -0.05(-0.98%)
Dec 23, 2004 5.479 5.503 5.479 5.485 75,543 +0.02(+0.33%)
Dec 22, 2004 5.516 5.521 5.417 5.467 199,513 -0.07(-1.21%)
Dec 21, 2004 5.454 5.577 5.447 5.534 433,892 +0.09(+1.71%)
Dec 20, 2004 5.428 5.523 5.397 5.441 288,616 +0.02(+0.38%)
Dec 17, 2004 5.470 5.524 5.421 5.421 371,908 -0.06(-1.11%)
Dec 16, 2004 5.516 5.518 5.447 5.482 193,702 -0.02(-0.30%)
Dec 15, 2004 5.511 5.522 5.459 5.498 548,176 +0.00(+0.00%)
Dec 14, 2004 5.505 5.550 5.448 5.498 251,812 +0.00(+0.05%)
Dec 13, 2004 5.426 5.521 5.423 5.496 433,892 +0.05(+0.95%)
Dec 10, 2004 5.508 5.520 5.410 5.444 540,428 -0.08(-1.37%)
Dec 09, 2004 5.552 5.573 5.519 5.519 356,411 -0.02(-0.36%)
Dec 08, 2004 5.514 5.620 5.514 5.539 457,136 +0.02(+0.28%)
Dec 07, 2004 5.693 5.705 5.524 5.524 156,898 -0.17(-2.97%)
Dec 06, 2004 5.715 5.725 5.682 5.693 106,536 -0.02(-0.39%)
Dec 03, 2004 5.753 5.769 5.714 5.715 158,835 -0.03(-0.46%)
Dec 02, 2004 5.782 5.782 5.653 5.741 290,553 -0.03(-0.44%)
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.