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 (%)
Nov 30, 2007 5.226 5.307 5.064 5.234 1,038,422 +0.07(+1.40%)
Nov 29, 2007 5.424 5.466 5.043 5.162 1,069,419 -0.26(-4.83%)
Nov 28, 2007 5.162 5.431 5.113 5.424 1,166,287 +0.35(+6.82%)
Nov 27, 2007 5.114 5.114 4.950 5.078 1,024,473 +0.05(+1.05%)
Nov 26, 2007 5.017 5.212 4.943 5.025 1,270,904 +0.04(+0.81%)
Nov 23, 2007 4.920 5.038 4.885 4.985 356,473 +0.11(+2.31%)
Nov 21, 2007 4.807 5.007 4.795 4.872 1,028,735 +0.06(+1.34%)
Nov 20, 2007 4.713 4.829 4.620 4.808 1,184,111 +0.10(+2.21%)
Nov 19, 2007 4.616 4.775 4.568 4.704 1,373,720 +0.03(+0.62%)
Nov 16, 2007 4.882 4.979 4.544 4.675 2,931,217 -0.17(-3.48%)
Nov 15, 2007 5.149 5.172 4.805 4.844 1,565,382 -0.33(-6.35%)
Nov 14, 2007 5.113 5.211 5.077 5.172 683,886 +0.08(+1.60%)
Nov 13, 2007 4.998 5.159 4.883 5.090 1,146,914 +0.08(+1.69%)
Nov 12, 2007 4.879 5.261 4.879 5.006 960,927 +0.13(+2.59%)
Nov 09, 2007 5.136 5.136 4.842 4.879 705,197 -0.33(-6.31%)
Nov 08, 2007 4.964 5.264 4.852 5.208 1,239,907 +0.28(+5.58%)
Nov 07, 2007 5.037 5.103 4.904 4.933 966,740 -0.19(-3.67%)
Nov 06, 2007 5.198 5.254 4.955 5.121 889,245 -0.06(-1.22%)
Nov 05, 2007 5.138 5.207 5.111 5.184 705,197 -0.02(-0.30%)
Nov 02, 2007 5.254 5.285 5.118 5.200 534,709 -0.01(-0.10%)
Nov 01, 2007 5.317 5.354 5.113 5.205 1,069,419 -0.14(-2.65%)
Oct 31, 2007 5.549 5.549 5.280 5.347 573,457 -0.16(-2.91%)
Oct 30, 2007 5.559 5.729 5.422 5.508 1,282,528 -0.05(-0.93%)
Oct 29, 2007 5.241 5.600 5.240 5.559 1,648,688 +0.32(+6.08%)
Oct 26, 2007 5.449 5.471 5.174 5.241 794,315 -0.21(-3.86%)
Oct 25, 2007 5.387 5.451 5.167 5.451 966,740 +0.09(+1.61%)
Oct 24, 2007 5.483 5.512 5.266 5.365 563,770 -0.16(-2.81%)
Oct 23, 2007 5.327 5.551 5.232 5.520 1,051,983 +0.21(+4.04%)
Oct 22, 2007 5.280 5.378 5.198 5.306 761,380 -0.03(-0.58%)
Oct 19, 2007 5.575 5.575 5.278 5.337 827,250 -0.25(-4.44%)
Oct 18, 2007 5.438 5.611 5.360 5.585 660,637 +0.14(+2.48%)
Oct 17, 2007 5.564 5.583 5.319 5.450 929,930 -0.04(-0.72%)
Oct 16, 2007 5.535 5.626 5.369 5.489 645,139 -0.05(-0.83%)
Oct 15, 2007 5.504 5.775 5.420 5.535 1,067,482 +0.05(+0.84%)
Oct 12, 2007 5.412 5.570 5.339 5.489 360,347 +0.03(+0.54%)
Oct 11, 2007 5.532 5.752 5.401 5.460 422,343 -0.07(-1.34%)
Oct 10, 2007 5.503 5.578 5.392 5.534 439,779 +0.04(+0.76%)
Oct 09, 2007 5.345 5.524 5.239 5.493 410,719 +0.15(+2.78%)
Oct 08, 2007 5.436 5.436 5.219 5.344 209,234 -0.09(-1.72%)
Oct 05, 2007 5.272 5.495 5.213 5.437 486,276 +0.23(+4.45%)
Oct 04, 2007 5.292 5.302 5.125 5.206 674,199 -0.09(-1.61%)
Oct 03, 2007 5.549 5.575 5.253 5.291 565,707 -0.29(-5.27%)
Oct 02, 2007 5.639 5.670 5.492 5.585 453,341 -0.04(-0.63%)
Oct 01, 2007 5.301 5.704 5.248 5.621 842,749 +0.28(+5.23%)
Sep 28, 2007 5.521 5.521 5.291 5.341 335,162 -0.20(-3.53%)
Sep 27, 2007 5.452 5.596 5.382 5.537 327,412 +0.11(+1.98%)
Sep 26, 2007 5.497 5.604 5.356 5.430 288,665 -0.03(-0.57%)
Sep 25, 2007 5.467 5.475 5.329 5.461 335,162 -0.05(-0.92%)
Sep 24, 2007 5.749 5.749 5.473 5.511 337,099 -0.22(-3.78%)
Sep 21, 2007 5.665 5.885 5.639 5.727 842,749 +0.13(+2.27%)
Sep 20, 2007 5.635 5.700 5.435 5.600 631,577 -0.03(-0.61%)
Sep 19, 2007 5.174 5.653 5.127 5.635 974,489 +0.52(+10.27%)
Sep 18, 2007 5.073 5.304 4.930 5.110 1,759,118 +0.05(+1.08%)
Sep 17, 2007 5.160 5.187 4.904 5.055 1,652,563 -0.11(-2.11%)
Sep 14, 2007 5.117 5.167 4.612 5.164 639,327 +0.01(+0.11%)
Sep 13, 2007 5.344 5.344 5.074 5.159 736,194 -0.17(-3.18%)
Sep 12, 2007 5.437 5.460 5.247 5.328 755,568 -0.12(-2.17%)
Sep 11, 2007 5.348 5.489 5.226 5.446 910,556 +0.11(+1.98%)
Sep 10, 2007 5.589 5.639 5.229 5.340 1,150,788 -0.23(-4.06%)
Sep 07, 2007 5.576 5.678 5.454 5.566 480,463 -0.12(-2.15%)
Sep 06, 2007 5.735 5.781 5.632 5.689 432,030 -0.05(-0.88%)
Sep 05, 2007 5.962 5.962 5.712 5.739 627,702 -0.26(-4.39%)
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.