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 (%)
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%)
Jan 03, 2007 7.051 7.226 7.046 7.110 267,354 +0.06(+0.84%)
Dec 29, 2006 7.196 7.288 7.049 7.051 401,032 -0.12(-1.66%)
Dec 28, 2006 7.188 7.213 7.159 7.170 242,169 +0.00(+0.01%)
Dec 27, 2006 7.175 7.226 7.149 7.170 271,229 +0.05(+0.65%)
Dec 26, 2006 7.123 7.181 7.072 7.123 238,294 -0.06(-0.81%)
Dec 22, 2006 7.303 7.303 7.157 7.181 129,802 -0.11(-1.49%)
Dec 21, 2006 7.358 7.403 7.226 7.290 166,612 -0.05(-0.62%)
Dec 20, 2006 7.345 7.484 7.304 7.335 220,858 +0.01(+0.16%)
Dec 19, 2006 7.278 7.332 7.227 7.324 110,429 +0.03(+0.47%)
Dec 18, 2006 7.291 7.483 7.258 7.289 337,099 +0.02(+0.33%)
Dec 15, 2006 7.423 7.423 7.252 7.265 577,331 -0.16(-2.12%)
Dec 14, 2006 7.446 7.510 7.417 7.422 255,730 +0.01(+0.10%)
Dec 13, 2006 7.487 7.493 7.342 7.415 360,347 -0.05(-0.62%)
Dec 12, 2006 7.691 7.691 7.373 7.461 513,399 -0.26(-3.31%)
Dec 11, 2006 7.699 7.750 7.666 7.717 118,178 +0.03(+0.34%)
Dec 08, 2006 7.635 7.743 7.603 7.691 129,802 +0.05(+0.68%)
Dec 07, 2006 7.738 7.765 7.606 7.639 339,037 -0.10(-1.27%)
Dec 06, 2006 7.608 7.763 7.608 7.738 275,104 +0.10(+1.29%)
Dec 05, 2006 7.712 7.740 7.635 7.639 234,419 -0.03(-0.40%)
Dec 04, 2006 7.498 7.716 7.465 7.670 203,422 +0.19(+2.48%)
Dec 01, 2006 7.507 7.678 7.368 7.485 579,269 -0.21(-2.78%)
Nov 30, 2006 7.603 7.744 7.603 7.699 548,271 +0.07(+0.95%)
Nov 29, 2006 7.536 7.665 7.536 7.626 286,728 +0.11(+1.48%)
Nov 28, 2006 7.472 7.587 7.443 7.515 317,726 +0.04(+0.59%)
Nov 27, 2006 7.781 7.781 7.472 7.472 441,716 -0.31(-3.97%)
Nov 24, 2006 7.743 7.794 7.708 7.780 112,366 +0.02(+0.21%)
Nov 22, 2006 7.794 7.812 7.752 7.764 201,484 -0.03(-0.35%)
Nov 21, 2006 7.807 7.807 7.758 7.792 259,605 -0.02(-0.20%)
Nov 20, 2006 7.784 7.833 7.753 7.807 569,582 +0.06(+0.83%)
Nov 17, 2006 7.750 7.776 7.675 7.743 335,162 -0.02(-0.31%)
Nov 16, 2006 7.833 7.882 7.749 7.767 678,074 -0.08(-0.97%)
Nov 15, 2006 7.794 7.895 7.768 7.843 1,121,728 +0.04(+0.46%)
Nov 14, 2006 7.624 7.820 7.624 7.807 1,348,398 +0.21(+2.77%)
Nov 13, 2006 7.521 7.626 7.509 7.596 556,020 +0.09(+1.18%)
Nov 10, 2006 7.407 7.535 7.268 7.508 672,262 +0.09(+1.18%)
Nov 09, 2006 7.678 7.678 7.389 7.420 972,552 -0.22(-2.94%)
Nov 08, 2006 7.355 7.695 7.304 7.644 991,925 +0.26(+3.50%)
Nov 07, 2006 7.407 7.582 7.386 7.386 643,201 -0.06(-0.77%)
Nov 06, 2006 7.265 7.482 7.242 7.443 519,211 +0.22(+3.00%)
Nov 03, 2006 7.673 7.742 7.132 7.226 1,586,693 -0.47(-6.16%)
Nov 02, 2006 7.613 7.740 7.575 7.701 556,020 +0.05(+0.62%)
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.