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 (%)
Aug 31, 2007 6.142 6.195 6.042 6.116 286,679 +0.07(+1.23%)
Aug 30, 2007 5.973 6.195 5.885 6.042 342,852 -0.01(-0.23%)
Aug 29, 2007 5.952 6.092 5.713 6.056 707,012 +0.15(+2.49%)
Aug 28, 2007 6.414 6.496 5.909 5.909 526,869 -0.53(-8.26%)
Aug 27, 2007 6.641 6.641 6.370 6.440 526,869 -0.19(-2.93%)
Aug 24, 2007 6.357 6.711 6.206 6.635 280,868 +0.27(+4.23%)
Aug 23, 2007 6.569 6.624 6.298 6.366 586,917 -0.20(-3.01%)
Aug 22, 2007 6.325 6.620 6.164 6.564 461,011 +0.32(+5.07%)
Aug 21, 2007 6.059 6.309 6.040 6.247 552,051 +0.01(+0.11%)
Aug 20, 2007 6.513 6.513 6.092 6.240 412,585 -0.12(-1.90%)
Aug 17, 2007 6.356 6.763 6.298 6.361 1,241,630 +0.35(+5.76%)
Aug 16, 2007 5.497 6.041 5.388 6.014 852,289 +0.39(+6.88%)
Aug 15, 2007 5.878 6.011 5.627 5.627 583,043 -0.28(-4.80%)
Aug 14, 2007 6.254 6.254 5.768 5.911 1,045,991 -0.26(-4.18%)
Aug 13, 2007 6.107 6.290 5.875 6.169 1,373,347 +0.21(+3.53%)
Aug 10, 2007 5.431 6.370 5.214 5.959 1,975,761 +0.55(+10.21%)
Aug 09, 2007 5.694 5.742 5.317 5.407 1,636,782 -0.42(-7.29%)
Aug 08, 2007 5.824 5.832 5.423 5.832 1,543,805 +0.05(+0.95%)
Aug 07, 2007 6.235 6.260 5.766 5.777 1,371,410 -0.48(-7.71%)
Aug 06, 2007 5.978 6.260 5.835 6.260 1,603,853 +0.09(+1.42%)
Aug 03, 2007 6.216 6.840 6.152 6.172 1,135,094 -0.67(-9.77%)
Aug 02, 2007 7.038 7.151 6.802 6.840 646,965 -0.17(-2.42%)
Aug 01, 2007 6.783 7.056 6.728 7.010 1,047,928 +0.22(+3.24%)
Jul 31, 2007 6.851 6.964 6.747 6.790 786,430 +0.03(+0.40%)
Jul 30, 2007 6.662 6.851 6.482 6.763 770,934 +0.08(+1.13%)
Jul 27, 2007 6.935 7.008 6.684 6.687 522,995 -0.34(-4.90%)
Jul 26, 2007 7.176 7.230 6.929 7.031 842,604 -0.27(-3.64%)
Jul 25, 2007 7.460 7.591 7.176 7.297 567,547 -0.16(-2.19%)
Jul 24, 2007 7.701 7.701 7.356 7.460 602,413 -0.30(-3.90%)
Jul 23, 2007 7.739 7.869 7.559 7.762 354,474 +0.02(+0.30%)
Jul 20, 2007 7.977 7.977 7.692 7.739 743,816 -0.26(-3.19%)
Jul 19, 2007 7.973 8.077 7.888 7.994 331,230 -0.04(-0.52%)
Jul 18, 2007 7.937 8.092 7.815 8.036 517,184 +0.02(+0.28%)
Jul 17, 2007 8.011 8.144 7.897 8.013 304,112 +0.00(+0.06%)
Jul 16, 2007 8.125 8.125 7.915 8.009 383,530 -0.16(-1.93%)
Jul 13, 2007 8.188 8.210 8.049 8.166 278,931 -0.03(-0.35%)
Jul 12, 2007 8.117 8.219 8.054 8.195 691,516 +0.16(+2.01%)
Jul 11, 2007 8.065 8.186 7.967 8.033 406,774 -0.07(-0.80%)
Jul 10, 2007 8.286 8.346 8.083 8.098 577,232 -0.28(-3.30%)
Jul 09, 2007 8.291 8.380 8.210 8.374 313,797 +0.11(+1.39%)
Jul 06, 2007 8.044 8.331 8.044 8.260 445,514 +0.18(+2.29%)
Jul 05, 2007 8.213 8.221 7.899 8.075 579,169 -0.16(-1.99%)
Jul 03, 2007 8.298 8.323 8.112 8.238 104,599 -0.03(-0.32%)
Jul 02, 2007 8.081 8.308 8.008 8.265 449,388 +0.24(+2.96%)
Jun 29, 2007 8.053 8.220 7.891 8.027 561,736 -0.03(-0.32%)
Jun 28, 2007 8.090 8.173 7.899 8.053 306,049 -0.02(-0.25%)
Jun 27, 2007 7.958 8.148 7.884 8.073 366,096 +0.08(+1.05%)
Jun 26, 2007 8.043 8.094 7.804 7.990 606,287 +0.01(+0.08%)
Jun 25, 2007 8.118 8.191 7.899 7.983 732,193 -0.17(-2.03%)
Jun 22, 2007 8.358 8.358 8.149 8.149 645,028 -0.24(-2.87%)
Jun 21, 2007 8.194 8.395 8.059 8.389 604,350 +0.19(+2.28%)
Jun 20, 2007 8.645 8.645 8.188 8.202 755,438 -0.45(-5.25%)
Jun 19, 2007 8.379 8.703 8.379 8.657 459,074 +0.26(+3.07%)
Jun 18, 2007 8.586 8.586 8.260 8.399 519,121 -0.19(-2.18%)
Jun 15, 2007 8.673 8.673 8.492 8.586 774,808 +0.26(+3.16%)
Jun 14, 2007 8.350 8.469 8.260 8.323 406,774 +0.01(+0.07%)
Jun 13, 2007 8.067 8.346 8.049 8.317 526,869 +0.28(+3.54%)
Jun 12, 2007 8.191 8.191 7.817 8.033 426,144 -0.17(-2.11%)
Jun 11, 2007 8.131 8.269 8.076 8.206 356,411 -0.00(-0.01%)
Jun 08, 2007 8.071 8.237 8.024 8.207 484,255 +0.11(+1.33%)
Jun 07, 2007 8.281 8.328 8.002 8.100 674,083 -0.20(-2.47%)
Jun 06, 2007 8.480 8.480 8.170 8.305 621,783 -0.18(-2.16%)
Jun 05, 2007 8.683 8.691 8.380 8.488 612,098 -0.25(-2.82%)
Jun 04, 2007 8.723 8.770 8.459 8.734 937,518 -0.00(-0.02%)
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.