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 (%)
Mar 30, 2007 6.942 7.139 6.929 7.093 1,020,985 +0.17(+2.42%)
Mar 29, 2007 7.048 7.048 6.839 6.925 588,955 -0.03(-0.44%)
Mar 28, 2007 7.030 7.061 6.942 6.955 885,371 -0.10(-1.48%)
Mar 27, 2007 7.211 7.211 6.924 7.060 573,457 -0.19(-2.66%)
Mar 26, 2007 7.110 7.277 7.031 7.253 389,408 +0.11(+1.55%)
Mar 23, 2007 7.273 7.335 7.023 7.142 286,728 -0.15(-2.02%)
Mar 22, 2007 7.303 7.418 7.160 7.289 451,403 +0.02(+0.22%)
Mar 21, 2007 7.062 7.291 7.031 7.273 340,974 +0.24(+3.35%)
Mar 20, 2007 6.893 7.051 6.850 7.037 224,733 +0.11(+1.66%)
Mar 19, 2007 6.859 7.026 6.859 6.923 282,853 +0.09(+1.38%)
Mar 16, 2007 6.910 6.961 6.777 6.829 1,032,610 -0.08(-1.17%)
Mar 15, 2007 6.824 6.990 6.824 6.910 282,853 +0.06(+0.90%)
Mar 14, 2007 6.878 6.962 6.813 6.848 588,955 -0.06(-0.81%)
Mar 13, 2007 7.083 7.103 6.904 6.904 373,909 -0.18(-2.53%)
Mar 12, 2007 6.983 7.084 6.968 7.083 658,700 +0.04(+0.53%)
Mar 09, 2007 7.096 7.096 6.982 7.046 625,765 +0.02(+0.26%)
Mar 08, 2007 7.226 7.226 7.002 7.027 1,086,856 -0.12(-1.70%)
Mar 07, 2007 7.348 7.348 7.123 7.149 681,948 -0.23(-3.07%)
Mar 06, 2007 7.211 7.507 7.101 7.375 652,888 +0.26(+3.69%)
Mar 05, 2007 7.116 7.250 6.962 7.113 747,818 -0.01(-0.15%)
Mar 02, 2007 7.381 7.381 7.056 7.124 846,624 -0.27(-3.64%)
Mar 01, 2007 6.968 7.433 6.762 7.393 819,501 +0.76(+11.52%)
Feb 28, 2007 6.710 6.739 6.550 6.629 602,517 -0.06(-0.94%)
Feb 27, 2007 7.092 7.109 6.685 6.692 575,394 -0.48(-6.64%)
Feb 26, 2007 7.370 7.370 7.139 7.168 598,642 -0.17(-2.37%)
Feb 23, 2007 7.558 7.558 7.309 7.342 222,795 -0.24(-3.20%)
Feb 22, 2007 7.508 7.590 7.408 7.585 492,088 +0.10(+1.36%)
Feb 21, 2007 7.370 7.483 7.370 7.483 122,053 +0.07(+0.95%)
Feb 20, 2007 7.367 7.445 7.313 7.412 251,856 +0.03(+0.43%)
Feb 16, 2007 7.491 7.516 7.321 7.380 244,106 -0.11(-1.47%)
Feb 15, 2007 7.475 7.603 7.475 7.491 156,925 +0.02(+0.21%)
Feb 14, 2007 7.361 7.527 7.330 7.475 302,227 +0.15(+2.04%)
Feb 13, 2007 7.312 7.520 7.267 7.325 220,858 +0.02(+0.23%)
Feb 12, 2007 7.355 7.355 7.165 7.309 366,160 -0.05(-0.63%)
Feb 09, 2007 7.422 7.422 7.331 7.355 668,387 -0.09(-1.15%)
Feb 08, 2007 7.374 7.727 7.374 7.441 364,222 -0.09(-1.23%)
Feb 07, 2007 7.268 7.709 7.252 7.534 453,341 +0.28(+3.84%)
Feb 06, 2007 7.424 7.424 7.137 7.255 414,593 -0.14(-1.88%)
Feb 05, 2007 7.515 7.586 7.346 7.394 246,044 -0.11(-1.53%)
Feb 02, 2007 7.598 7.664 7.460 7.509 240,231 -0.09(-1.18%)
Feb 01, 2007 7.456 7.610 7.431 7.598 331,287 +0.14(+1.90%)
Jan 31, 2007 7.335 7.520 7.297 7.456 470,777 +0.11(+1.48%)
Jan 30, 2007 7.233 7.441 7.216 7.348 501,774 +0.14(+1.95%)
Jan 29, 2007 7.063 7.317 7.063 7.207 366,160 +0.14(+1.98%)
Jan 26, 2007 6.936 7.080 6.883 7.067 373,909 +0.13(+1.88%)
Jan 25, 2007 7.116 7.142 6.847 6.937 278,979 -0.18(-2.52%)
Jan 24, 2007 7.020 7.116 6.980 7.116 125,928 +0.13(+1.93%)
Jan 23, 2007 6.842 6.981 6.826 6.981 476,589 +0.12(+1.69%)
Jan 22, 2007 6.996 6.996 6.815 6.865 387,470 -0.16(-2.26%)
Jan 19, 2007 6.893 7.044 6.785 7.023 191,798 +0.13(+1.89%)
Jan 18, 2007 6.881 6.986 6.767 6.893 711,009 -0.01(-0.19%)
Jan 17, 2007 7.030 7.031 6.879 6.906 412,656 -0.15(-2.12%)
Jan 16, 2007 7.220 7.264 7.056 7.056 296,415 -0.14(-1.92%)
Jan 12, 2007 7.188 7.265 7.127 7.194 158,863 +0.01(+0.09%)
Jan 11, 2007 6.907 7.235 6.907 7.188 437,842 +0.28(+4.07%)
Jan 10, 2007 6.824 6.918 6.798 6.907 222,795 +0.07(+1.03%)
Jan 09, 2007 6.877 6.913 6.725 6.836 311,914 -0.04(-0.59%)
Jan 08, 2007 6.840 6.907 6.702 6.877 451,403 +0.00(+0.01%)
Jan 05, 2007 7.159 7.159 6.876 6.876 391,345 -0.30(-4.21%)
Jan 04, 2007 7.110 7.233 7.020 7.179 263,480 +0.07(+0.97%)
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.