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 (%)
Jul 29, 2005 5.932 5.976 5.932 5.968 457,136 +0.03(+0.57%)
Jul 28, 2005 5.803 5.934 5.792 5.934 127,843 +0.14(+2.44%)
Jul 27, 2005 5.834 5.834 5.776 5.792 118,158 -0.05(-0.85%)
Jul 26, 2005 5.805 5.869 5.779 5.842 166,583 +0.04(+0.64%)
Jul 25, 2005 5.842 5.955 5.805 5.805 251,812 -0.05(-0.84%)
Jul 22, 2005 5.792 5.860 5.730 5.854 230,505 +0.07(+1.29%)
Jul 21, 2005 5.890 5.901 5.779 5.779 211,135 -0.10(-1.67%)
Jul 20, 2005 5.813 5.901 5.790 5.878 203,387 +0.06(+1.11%)
Jul 19, 2005 5.720 5.814 5.705 5.813 215,009 +0.12(+2.13%)
Jul 18, 2005 5.723 5.730 5.653 5.692 91,039 -0.02(-0.36%)
Jul 15, 2005 5.638 5.712 5.609 5.712 125,906 +0.06(+1.14%)
Jul 14, 2005 5.746 5.783 5.633 5.648 154,961 -0.11(-1.94%)
Jul 13, 2005 5.875 5.875 5.754 5.759 125,906 -0.11(-1.88%)
Jul 12, 2005 5.885 5.885 5.821 5.870 211,135 -0.00(-0.04%)
Jul 11, 2005 5.821 5.872 5.821 5.872 362,222 +0.05(+0.89%)
Jul 08, 2005 5.645 5.885 5.626 5.821 269,245 +0.19(+3.35%)
Jul 07, 2005 5.723 5.723 5.609 5.632 199,513 -0.10(-1.81%)
Jul 06, 2005 5.730 5.776 5.730 5.736 174,331 +0.01(+0.11%)
Jul 05, 2005 5.570 5.730 5.570 5.730 240,190 +0.18(+3.15%)
Jul 01, 2005 5.537 5.555 5.524 5.555 85,228 +0.02(+0.35%)
Jun 30, 2005 5.550 5.632 5.503 5.535 269,245 -0.00(-0.07%)
Jun 29, 2005 5.586 5.591 5.526 5.539 180,142 -0.04(-0.65%)
Jun 28, 2005 5.466 5.579 5.457 5.576 209,198 +0.13(+2.37%)
Jun 27, 2005 5.438 5.462 5.405 5.447 220,820 +0.02(+0.38%)
Jun 24, 2005 5.537 5.537 5.413 5.426 526,869 -0.12(-2.14%)
Jun 23, 2005 5.689 5.689 5.539 5.545 232,442 -0.15(-2.72%)
Jun 22, 2005 5.767 5.774 5.679 5.699 145,276 -0.06(-1.00%)
Jun 21, 2005 5.714 5.794 5.714 5.757 203,387 +0.04(+0.75%)
Jun 20, 2005 5.849 5.849 5.705 5.714 216,946 -0.15(-2.53%)
Jun 17, 2005 5.872 5.924 5.850 5.862 492,003 +0.04(+0.71%)
Jun 16, 2005 5.669 5.821 5.669 5.821 652,776 +0.15(+2.68%)
Jun 15, 2005 5.707 5.707 5.625 5.669 559,799 -0.01(-0.21%)
Jun 14, 2005 5.620 5.769 5.620 5.681 629,531 +0.06(+1.08%)
Jun 13, 2005 5.423 5.645 5.421 5.620 768,997 +0.19(+3.41%)
Jun 10, 2005 5.387 5.539 5.387 5.435 689,579 +0.06(+1.08%)
Jun 09, 2005 5.276 5.408 5.248 5.377 507,499 +0.09(+1.70%)
Jun 08, 2005 5.182 5.356 5.182 5.287 360,285 +0.09(+1.77%)
Jun 07, 2005 5.276 5.305 5.191 5.195 499,751 -0.08(-1.46%)
Jun 06, 2005 5.258 5.292 5.175 5.272 247,938 +0.03(+0.51%)
Jun 03, 2005 5.418 5.421 5.245 5.245 271,182 -0.15(-2.71%)
Jun 02, 2005 5.419 5.421 5.391 5.391 337,041 -0.03(-0.50%)
Jun 01, 2005 5.292 5.421 5.247 5.419 699,264 +0.13(+2.40%)
May 31, 2005 5.075 5.312 5.069 5.292 720,571 +0.23(+4.54%)
May 27, 2005 5.183 5.183 5.039 5.062 354,474 -0.15(-2.82%)
May 26, 2005 5.157 5.209 5.073 5.209 633,405 +0.06(+1.25%)
May 25, 2005 5.212 5.227 5.111 5.144 307,986 -0.08(-1.51%)
May 24, 2005 5.302 5.317 5.214 5.223 286,679 -0.09(-1.66%)
May 23, 2005 5.297 5.323 5.250 5.312 526,869 +0.02(+0.47%)
May 20, 2005 5.286 5.290 5.233 5.287 218,883 -0.01(-0.20%)
May 19, 2005 5.370 5.394 5.292 5.297 249,875 -0.05(-0.86%)
May 18, 2005 5.152 5.355 5.150 5.343 478,444 +0.20(+3.86%)
May 17, 2005 5.088 5.170 5.008 5.144 360,285 +0.07(+1.34%)
May 16, 2005 5.003 5.076 5.003 5.076 575,295 +0.08(+1.69%)
May 13, 2005 5.201 5.213 4.977 4.992 898,777 -0.22(-4.22%)
May 12, 2005 5.286 5.338 5.194 5.212 739,942 -0.06(-1.07%)
May 11, 2005 5.361 5.361 5.241 5.268 883,281 -0.09(-1.73%)
May 10, 2005 5.426 5.426 5.309 5.361 581,106 -0.06(-1.07%)
May 09, 2005 5.434 5.434 5.409 5.419 166,583 -0.01(-0.27%)
May 06, 2005 5.439 5.455 5.421 5.434 755,438 +0.01(+0.10%)
May 05, 2005 5.428 5.438 5.408 5.428 366,096 +0.01(+0.23%)
May 04, 2005 5.397 5.449 5.390 5.416 412,585 +0.03(+0.53%)
May 03, 2005 5.428 5.428 5.319 5.387 395,152 -0.02(-0.33%)
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.