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 (%)
Oct 31, 2006 7.843 7.870 7.663 7.773 887,308 -0.02(-0.23%)
Oct 30, 2006 7.665 7.883 7.665 7.791 587,018 +0.11(+1.44%)
Oct 27, 2006 7.743 7.872 7.650 7.681 482,401 -0.10(-1.25%)
Oct 26, 2006 7.737 7.941 7.691 7.778 904,744 -0.02(-0.21%)
Oct 25, 2006 7.665 7.856 7.665 7.795 707,134 +0.10(+1.35%)
Oct 24, 2006 7.676 7.801 7.617 7.691 800,127 -0.01(-0.14%)
Oct 23, 2006 7.575 7.846 7.462 7.702 1,435,579 +0.08(+1.05%)
Oct 20, 2006 7.794 7.794 7.574 7.622 1,662,250 -0.17(-2.21%)
Oct 19, 2006 7.691 7.910 7.691 7.794 1,683,561 +0.08(+1.00%)
Oct 18, 2006 7.768 7.835 7.675 7.717 774,941 -0.03(-0.33%)
Oct 17, 2006 7.678 7.827 7.615 7.743 1,274,779 -0.02(-0.30%)
Oct 16, 2006 7.636 7.888 7.636 7.766 902,807 +0.13(+1.70%)
Oct 13, 2006 7.620 7.773 7.583 7.636 1,247,656 +0.02(+0.21%)
Oct 12, 2006 7.265 7.626 7.265 7.620 809,814 +0.36(+4.89%)
Oct 11, 2006 7.226 7.461 7.226 7.265 1,067,482 +0.04(+0.54%)
Oct 10, 2006 7.025 7.283 7.001 7.226 780,753 +0.19(+2.64%)
Oct 09, 2006 6.960 7.051 6.920 7.041 1,199,222 +0.10(+1.37%)
Oct 06, 2006 7.069 7.072 6.945 6.945 633,515 -0.12(-1.68%)
Oct 05, 2006 7.108 7.147 7.044 7.064 711,009 -0.07(-0.94%)
Oct 04, 2006 6.917 7.153 6.917 7.131 304,164 +0.19(+2.72%)
Oct 03, 2006 6.917 6.968 6.868 6.942 277,041 +0.01(+0.18%)
Oct 02, 2006 6.973 7.046 6.868 6.930 265,417 -0.09(-1.22%)
Sep 29, 2006 7.123 7.294 7.007 7.015 466,902 -0.18(-2.47%)
Sep 28, 2006 7.239 7.330 7.059 7.193 470,777 -0.03(-0.46%)
Sep 27, 2006 7.123 7.324 7.046 7.226 468,839 +0.10(+1.45%)
Sep 26, 2006 7.059 7.216 7.020 7.123 418,468 +0.09(+1.21%)
Sep 25, 2006 6.849 7.071 6.823 7.038 488,213 +0.18(+2.58%)
Sep 22, 2006 6.968 6.968 6.750 6.861 563,770 -0.15(-2.08%)
Sep 21, 2006 7.020 7.136 6.942 7.007 280,916 +0.03(+0.44%)
Sep 20, 2006 7.072 7.149 6.927 6.976 579,269 -0.05(-0.77%)
Sep 19, 2006 7.053 7.201 6.865 7.030 974,489 -0.04(-0.58%)
Sep 18, 2006 7.170 7.237 7.027 7.072 728,445 -0.07(-0.94%)
Sep 15, 2006 7.123 7.238 7.023 7.139 1,075,231 +0.06(+0.80%)
Sep 14, 2006 6.914 7.170 6.839 7.082 885,371 +0.17(+2.46%)
Sep 13, 2006 6.869 6.999 6.860 6.911 292,540 +0.04(+0.62%)
Sep 12, 2006 6.677 6.950 6.677 6.869 616,078 +0.19(+2.87%)
Sep 11, 2006 6.788 6.865 6.636 6.677 571,519 -0.17(-2.47%)
Sep 08, 2006 6.829 7.030 6.798 6.846 325,475 +0.02(+0.26%)
Sep 07, 2006 6.951 7.059 6.829 6.829 377,784 -0.16(-2.30%)
Sep 06, 2006 7.179 7.226 6.989 6.989 329,350 -0.20(-2.82%)
Sep 05, 2006 7.046 7.197 6.955 7.192 230,545 +0.18(+2.61%)
Sep 01, 2006 6.905 7.072 6.852 7.010 236,357 +0.12(+1.70%)
Aug 31, 2006 6.839 7.033 6.809 6.892 511,461 +0.07(+0.97%)
Aug 30, 2006 6.762 6.904 6.762 6.826 249,918 +0.07(+1.03%)
Aug 29, 2006 6.700 6.794 6.631 6.757 304,164 +0.10(+1.47%)
Aug 28, 2006 6.710 6.754 6.641 6.659 129,802 -0.02(-0.23%)
Aug 25, 2006 6.610 6.697 6.597 6.674 178,236 +0.06(+0.98%)
Aug 24, 2006 6.736 6.813 6.578 6.610 354,535 -0.08(-1.22%)
Aug 23, 2006 6.826 6.826 6.643 6.691 191,798 -0.14(-1.98%)
Aug 22, 2006 6.774 6.886 6.722 6.826 151,113 +0.04(+0.59%)
Aug 21, 2006 6.895 6.895 6.766 6.787 89,118 -0.11(-1.62%)
Aug 18, 2006 6.853 6.899 6.764 6.899 154,988 +0.05(+0.68%)
Aug 17, 2006 6.826 6.939 6.788 6.852 247,981 -0.02(-0.23%)
Aug 16, 2006 6.673 6.903 6.673 6.868 271,229 +0.21(+3.12%)
Aug 15, 2006 6.594 6.660 6.457 6.660 497,900 +0.16(+2.47%)
Aug 14, 2006 6.555 6.682 6.490 6.499 379,721 -0.01(-0.17%)
Aug 11, 2006 6.695 6.709 6.419 6.510 594,767 -0.19(-2.77%)
Aug 10, 2006 6.633 6.710 6.528 6.695 530,835 +0.02(+0.37%)
Aug 09, 2006 6.781 6.973 6.633 6.670 740,069 -0.10(-1.45%)
Aug 08, 2006 6.968 7.020 6.726 6.769 745,881 -0.16(-2.32%)
Aug 07, 2006 6.884 6.989 6.801 6.930 656,763 +0.05(+0.66%)
Aug 04, 2006 7.252 7.303 6.838 6.884 1,408,456 -0.35(-4.78%)
Aug 03, 2006 7.288 7.381 7.156 7.230 1,811,426 -0.06(-0.79%)
Aug 02, 2006 7.046 7.309 7.046 7.288 612,204 +0.28(+4.04%)
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.