Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.40 +0.28 (+0.87%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 6, 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 (%)
Mar 30, 2007 6.944 7.140 6.930 7.094 1,020,810 +0.17(+2.42%)
Mar 29, 2007 7.049 7.049 6.840 6.926 588,854 -0.03(-0.44%)
Mar 28, 2007 7.031 7.062 6.944 6.957 885,218 -0.10(-1.48%)
Mar 27, 2007 7.212 7.212 6.925 7.061 573,358 -0.19(-2.66%)
Mar 26, 2007 7.111 7.278 7.032 7.254 389,341 +0.11(+1.55%)
Mar 23, 2007 7.275 7.336 7.025 7.143 286,679 -0.15(-2.02%)
Mar 22, 2007 7.305 7.420 7.161 7.291 451,325 +0.02(+0.22%)
Mar 21, 2007 7.063 7.292 7.032 7.275 340,915 +0.24(+3.35%)
Mar 20, 2007 6.895 7.052 6.851 7.039 224,694 +0.11(+1.66%)
Mar 19, 2007 6.861 7.027 6.861 6.924 282,805 +0.09(+1.38%)
Mar 16, 2007 6.912 6.962 6.778 6.830 1,032,432 -0.08(-1.17%)
Mar 15, 2007 6.825 6.992 6.825 6.911 282,805 +0.06(+0.90%)
Mar 14, 2007 6.879 6.963 6.815 6.849 588,854 -0.06(-0.81%)
Mar 13, 2007 7.085 7.104 6.905 6.905 373,845 -0.18(-2.53%)
Mar 12, 2007 6.984 7.086 6.969 7.085 658,587 +0.04(+0.53%)
Mar 09, 2007 7.097 7.097 6.983 7.047 625,657 +0.02(+0.26%)
Mar 08, 2007 7.228 7.228 7.003 7.028 1,086,668 -0.12(-1.70%)
Mar 07, 2007 7.349 7.349 7.124 7.150 681,831 -0.23(-3.07%)
Mar 06, 2007 7.212 7.508 7.102 7.376 652,776 +0.26(+3.69%)
Mar 05, 2007 7.118 7.251 6.963 7.114 747,690 -0.01(-0.15%)
Mar 02, 2007 7.382 7.382 7.057 7.125 846,478 -0.27(-3.64%)
Mar 01, 2007 6.969 7.434 6.763 7.394 819,359 +0.76(+11.52%)
Feb 28, 2007 6.711 6.740 6.551 6.630 602,413 -0.06(-0.94%)
Feb 27, 2007 7.093 7.110 6.687 6.693 575,295 -0.48(-6.64%)
Feb 26, 2007 7.372 7.372 7.140 7.169 598,539 -0.17(-2.37%)
Feb 23, 2007 7.560 7.560 7.311 7.343 222,757 -0.24(-3.20%)
Feb 22, 2007 7.509 7.592 7.409 7.586 492,003 +0.10(+1.36%)
Feb 21, 2007 7.372 7.484 7.372 7.484 122,032 +0.07(+0.95%)
Feb 20, 2007 7.369 7.446 7.314 7.413 251,812 +0.03(+0.43%)
Feb 16, 2007 7.492 7.518 7.323 7.381 244,064 -0.11(-1.47%)
Feb 15, 2007 7.476 7.604 7.476 7.492 156,898 +0.02(+0.21%)
Feb 14, 2007 7.362 7.529 7.331 7.476 302,175 +0.15(+2.04%)
Feb 13, 2007 7.313 7.521 7.268 7.327 220,820 +0.02(+0.23%)
Feb 12, 2007 7.357 7.357 7.167 7.310 366,096 -0.05(-0.63%)
Feb 09, 2007 7.423 7.423 7.332 7.357 668,272 -0.09(-1.15%)
Feb 08, 2007 7.375 7.728 7.375 7.442 364,159 -0.09(-1.23%)
Feb 07, 2007 7.269 7.710 7.253 7.535 453,262 +0.28(+3.84%)
Feb 06, 2007 7.425 7.425 7.138 7.256 414,522 -0.14(-1.88%)
Feb 05, 2007 7.516 7.587 7.347 7.395 246,001 -0.11(-1.53%)
Feb 02, 2007 7.599 7.665 7.461 7.510 240,190 -0.09(-1.18%)
Feb 01, 2007 7.457 7.611 7.432 7.599 331,230 +0.14(+1.90%)
Jan 31, 2007 7.336 7.521 7.298 7.457 470,696 +0.11(+1.48%)
Jan 30, 2007 7.234 7.442 7.217 7.349 501,688 +0.14(+1.95%)
Jan 29, 2007 7.064 7.318 7.064 7.208 366,096 +0.14(+1.98%)
Jan 26, 2007 6.937 7.081 6.884 7.069 373,845 +0.13(+1.88%)
Jan 25, 2007 7.117 7.143 6.849 6.938 278,931 -0.18(-2.52%)
Jan 24, 2007 7.021 7.117 6.981 7.117 125,906 +0.13(+1.93%)
Jan 23, 2007 6.843 6.982 6.827 6.982 476,507 +0.12(+1.69%)
Jan 22, 2007 6.997 6.997 6.816 6.866 387,404 -0.16(-2.26%)
Jan 19, 2007 6.895 7.045 6.786 7.025 191,765 +0.13(+1.89%)
Jan 18, 2007 6.882 6.987 6.769 6.895 710,886 -0.01(-0.19%)
Jan 17, 2007 7.031 7.032 6.881 6.908 412,585 -0.15(-2.12%)
Jan 16, 2007 7.221 7.265 7.057 7.057 296,364 -0.14(-1.92%)
Jan 12, 2007 7.189 7.266 7.128 7.196 158,835 +0.01(+0.09%)
Jan 11, 2007 6.908 7.236 6.908 7.189 437,766 +0.28(+4.07%)
Jan 10, 2007 6.825 6.919 6.799 6.908 222,757 +0.07(+1.03%)
Jan 09, 2007 6.878 6.914 6.726 6.837 311,860 -0.04(-0.59%)
Jan 08, 2007 6.841 6.909 6.704 6.878 451,325 +0.00(+0.01%)
Jan 05, 2007 7.160 7.160 6.877 6.878 391,278 -0.30(-4.21%)
Jan 04, 2007 7.111 7.234 7.022 7.180 263,434 +0.07(+0.97%)
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.