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, 2007 6.711 6.740 6.551 6.630 602,413 -0.06(-0.94%)
Feb 27, 2007 7.093 7.110 6.687 6.693 575,295 -0.48(-6.64%)
Feb 26, 2007 7.372 7.372 7.140 7.169 598,539 -0.17(-2.37%)
Feb 23, 2007 7.560 7.560 7.311 7.343 222,757 -0.24(-3.20%)
Feb 22, 2007 7.509 7.592 7.409 7.586 492,003 +0.10(+1.36%)
Feb 21, 2007 7.372 7.484 7.372 7.484 122,032 +0.07(+0.95%)
Feb 20, 2007 7.369 7.446 7.314 7.413 251,812 +0.03(+0.43%)
Feb 16, 2007 7.492 7.518 7.323 7.381 244,064 -0.11(-1.47%)
Feb 15, 2007 7.476 7.604 7.476 7.492 156,898 +0.02(+0.21%)
Feb 14, 2007 7.362 7.529 7.331 7.476 302,175 +0.15(+2.04%)
Feb 13, 2007 7.313 7.521 7.268 7.327 220,820 +0.02(+0.23%)
Feb 12, 2007 7.357 7.357 7.167 7.310 366,096 -0.05(-0.63%)
Feb 09, 2007 7.423 7.423 7.332 7.357 668,272 -0.09(-1.15%)
Feb 08, 2007 7.375 7.728 7.375 7.442 364,159 -0.09(-1.23%)
Feb 07, 2007 7.269 7.710 7.253 7.535 453,262 +0.28(+3.84%)
Feb 06, 2007 7.425 7.425 7.138 7.256 414,522 -0.14(-1.88%)
Feb 05, 2007 7.516 7.587 7.347 7.395 246,001 -0.11(-1.53%)
Feb 02, 2007 7.599 7.665 7.461 7.510 240,190 -0.09(-1.18%)
Feb 01, 2007 7.457 7.611 7.432 7.599 331,230 +0.14(+1.90%)
Jan 31, 2007 7.336 7.521 7.298 7.457 470,696 +0.11(+1.48%)
Jan 30, 2007 7.234 7.442 7.217 7.349 501,688 +0.14(+1.95%)
Jan 29, 2007 7.064 7.318 7.064 7.208 366,096 +0.14(+1.98%)
Jan 26, 2007 6.937 7.081 6.884 7.069 373,845 +0.13(+1.88%)
Jan 25, 2007 7.117 7.143 6.849 6.938 278,931 -0.18(-2.52%)
Jan 24, 2007 7.021 7.117 6.981 7.117 125,906 +0.13(+1.93%)
Jan 23, 2007 6.843 6.982 6.827 6.982 476,507 +0.12(+1.69%)
Jan 22, 2007 6.997 6.997 6.816 6.866 387,404 -0.16(-2.26%)
Jan 19, 2007 6.895 7.045 6.786 7.025 191,765 +0.13(+1.89%)
Jan 18, 2007 6.882 6.987 6.769 6.895 710,886 -0.01(-0.19%)
Jan 17, 2007 7.031 7.032 6.881 6.908 412,585 -0.15(-2.12%)
Jan 16, 2007 7.221 7.265 7.057 7.057 296,364 -0.14(-1.92%)
Jan 12, 2007 7.189 7.266 7.128 7.196 158,835 +0.01(+0.09%)
Jan 11, 2007 6.908 7.236 6.908 7.189 437,766 +0.28(+4.07%)
Jan 10, 2007 6.825 6.919 6.799 6.908 222,757 +0.07(+1.03%)
Jan 09, 2007 6.878 6.914 6.726 6.837 311,860 -0.04(-0.59%)
Jan 08, 2007 6.841 6.909 6.704 6.878 451,325 +0.00(+0.01%)
Jan 05, 2007 7.160 7.160 6.877 6.878 391,278 -0.30(-4.21%)
Jan 04, 2007 7.111 7.234 7.022 7.180 263,434 +0.07(+0.97%)
Jan 03, 2007 7.052 7.228 7.047 7.111 267,308 +0.06(+0.84%)
Dec 29, 2006 7.197 7.290 7.050 7.052 400,963 -0.12(-1.66%)
Dec 28, 2006 7.189 7.215 7.160 7.171 242,127 +0.00(+0.01%)
Dec 27, 2006 7.176 7.228 7.150 7.171 271,182 +0.05(+0.65%)
Dec 26, 2006 7.124 7.182 7.073 7.124 238,253 -0.06(-0.81%)
Dec 22, 2006 7.305 7.305 7.158 7.182 129,780 -0.11(-1.49%)
Dec 21, 2006 7.359 7.405 7.228 7.291 166,583 -0.05(-0.62%)
Dec 20, 2006 7.346 7.486 7.305 7.337 220,820 +0.01(+0.15%)
Dec 19, 2006 7.279 7.333 7.228 7.325 110,410 +0.03(+0.47%)
Dec 18, 2006 7.292 7.485 7.259 7.291 337,041 +0.02(+0.33%)
Dec 15, 2006 7.424 7.424 7.253 7.266 577,232 -0.16(-2.12%)
Dec 14, 2006 7.447 7.512 7.418 7.424 255,686 +0.01(+0.10%)
Dec 13, 2006 7.488 7.495 7.343 7.416 360,285 -0.05(-0.62%)
Dec 12, 2006 7.692 7.693 7.375 7.462 513,310 -0.26(-3.31%)
Dec 11, 2006 7.700 7.752 7.667 7.718 118,158 +0.03(+0.34%)
Dec 08, 2006 7.636 7.744 7.604 7.692 129,780 +0.05(+0.68%)
Dec 07, 2006 7.740 7.766 7.607 7.641 338,978 -0.10(-1.27%)
Dec 06, 2006 7.610 7.764 7.610 7.739 275,057 +0.10(+1.29%)
Dec 05, 2006 7.713 7.742 7.636 7.641 234,379 -0.03(-0.40%)
Dec 04, 2006 7.499 7.717 7.467 7.672 203,387 +0.19(+2.48%)
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.