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 (%)
May 31, 2006 7.270 7.408 7.201 7.375 1,020,985 +0.12(+1.62%)
May 30, 2006 7.479 7.479 7.242 7.257 887,308 -0.26(-3.45%)
May 26, 2006 7.477 7.519 7.407 7.516 373,909 +0.06(+0.78%)
May 25, 2006 7.404 7.472 7.394 7.458 519,211 +0.11(+1.55%)
May 24, 2006 7.389 7.411 7.203 7.345 1,249,593 -0.04(-0.60%)
May 23, 2006 7.545 7.650 7.342 7.389 1,551,821 -0.13(-1.75%)
May 22, 2006 7.721 7.721 7.422 7.521 1,259,280 -0.21(-2.75%)
May 19, 2006 7.859 7.862 7.691 7.733 542,459 -0.13(-1.60%)
May 18, 2006 7.799 8.000 7.799 7.859 769,129 +0.05(+0.59%)
May 17, 2006 7.897 7.966 7.781 7.812 842,749 -0.11(-1.43%)
May 16, 2006 8.078 8.111 7.910 7.925 976,426 -0.16(-2.04%)
May 15, 2006 8.189 8.189 7.962 8.090 503,712 -0.13(-1.59%)
May 12, 2006 8.509 8.509 8.207 8.220 1,050,046 -0.29(-3.39%)
May 11, 2006 8.741 8.741 8.491 8.509 790,440 -0.23(-2.66%)
May 10, 2006 8.654 8.775 8.631 8.742 538,584 +0.09(+1.01%)
May 09, 2006 8.631 8.715 8.566 8.654 734,257 +0.02(+0.26%)
May 08, 2006 8.767 8.796 8.622 8.631 1,210,846 -0.14(-1.60%)
May 05, 2006 8.824 8.901 8.772 8.772 381,658 -0.04(-0.45%)
May 04, 2006 8.673 8.865 8.672 8.811 1,019,048 +0.14(+1.59%)
May 03, 2006 8.530 8.697 8.442 8.673 503,712 +0.14(+1.68%)
May 02, 2006 8.492 8.568 8.447 8.530 472,714 +0.03(+0.32%)
May 01, 2006 8.328 8.568 8.328 8.503 424,280 +0.19(+2.25%)
Apr 28, 2006 8.220 8.336 8.200 8.315 647,076 +0.11(+1.32%)
Apr 27, 2006 8.349 8.350 8.184 8.207 619,953 -0.18(-2.09%)
Apr 26, 2006 8.414 8.519 8.380 8.383 581,206 -0.03(-0.37%)
Apr 25, 2006 8.586 8.672 8.356 8.414 1,608,004 -0.18(-2.14%)
Apr 24, 2006 8.605 8.642 8.494 8.598 585,081 -0.01(-0.08%)
Apr 21, 2006 8.595 8.683 8.568 8.605 650,951 +0.06(+0.71%)
Apr 20, 2006 8.439 8.632 8.439 8.544 664,512 +0.10(+1.24%)
Apr 19, 2006 8.311 8.439 8.284 8.439 784,628 +0.13(+1.55%)
Apr 18, 2006 8.247 8.323 8.220 8.310 680,011 +0.06(+0.76%)
Apr 17, 2006 8.259 8.310 8.197 8.247 348,723 -0.03(-0.32%)
Apr 13, 2006 8.144 8.322 8.109 8.274 875,684 +0.13(+1.60%)
Apr 12, 2006 7.968 8.168 7.954 8.144 401,032 +0.16(+2.04%)
Apr 11, 2006 8.078 8.111 7.939 7.980 408,781 -0.13(-1.55%)
Apr 10, 2006 8.100 8.215 8.060 8.106 515,336 -0.07(-0.91%)
Apr 07, 2006 8.349 8.388 8.166 8.181 472,714 -0.13(-1.55%)
Apr 06, 2006 8.235 8.387 8.194 8.310 680,011 +0.06(+0.75%)
Apr 05, 2006 8.155 8.254 8.116 8.248 385,533 +0.11(+1.30%)
Apr 04, 2006 8.027 8.219 8.021 8.143 680,011 +0.08(+1.04%)
Apr 03, 2006 7.960 8.078 7.941 8.058 402,969 +0.11(+1.40%)
Mar 31, 2006 7.952 7.995 7.890 7.947 393,283 +0.03(+0.40%)
Mar 30, 2006 7.970 7.987 7.899 7.915 247,981 -0.04(-0.52%)
Mar 29, 2006 7.825 8.002 7.816 7.957 978,364 +0.14(+1.85%)
Mar 28, 2006 7.962 7.967 7.812 7.812 430,092 -0.17(-2.10%)
Mar 27, 2006 8.022 8.094 7.926 7.980 348,723 -0.04(-0.52%)
Mar 24, 2006 7.839 8.026 7.839 8.022 323,538 +0.19(+2.48%)
Mar 23, 2006 7.908 7.936 7.779 7.828 356,473 -0.10(-1.21%)
Mar 22, 2006 7.744 7.923 7.689 7.923 590,893 +0.17(+2.16%)
Mar 21, 2006 7.784 7.943 7.756 7.756 507,586 -0.01(-0.09%)
Mar 20, 2006 7.763 7.843 7.717 7.763 1,332,900 +0.08(+1.01%)
Mar 17, 2006 7.541 7.686 7.535 7.686 1,212,784 +0.16(+2.09%)
Mar 16, 2006 7.474 7.532 7.474 7.528 635,452 +0.06(+0.82%)
Mar 15, 2006 7.336 7.468 7.336 7.467 691,635 +0.15(+2.07%)
Mar 14, 2006 7.326 7.446 7.232 7.316 922,180 -0.01(-0.15%)
Mar 13, 2006 7.385 7.521 7.326 7.326 666,450 -0.06(-0.79%)
Mar 10, 2006 7.209 7.385 7.111 7.385 548,271 +0.16(+2.26%)
Mar 09, 2006 7.319 7.342 7.164 7.222 497,900 -0.09(-1.17%)
Mar 08, 2006 7.265 7.388 7.137 7.307 565,707 +0.03(+0.40%)
Mar 07, 2006 7.340 7.340 7.219 7.278 523,085 -0.05(-0.70%)
Mar 06, 2006 7.459 7.459 7.282 7.330 360,347 -0.14(-1.89%)
Mar 03, 2006 7.451 7.487 7.381 7.471 829,187 +0.03(+0.43%)
Mar 02, 2006 7.470 7.484 7.376 7.438 730,382 -0.03(-0.42%)
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.