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

Nacco Industries (NY: NC )

32.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jul 31, 2006 6.945 7.166 6.917 7.132 937,679 +0.17(+2.50%)
Jul 28, 2006 6.679 6.994 6.679 6.958 1,046,171 +0.33(+4.97%)
Jul 27, 2006 6.803 6.917 6.628 6.629 352,598 -0.12(-1.82%)
Jul 26, 2006 6.611 6.883 6.546 6.751 941,554 +0.13(+1.92%)
Jul 25, 2006 6.530 6.715 6.504 6.624 722,633 +0.09(+1.45%)
Jul 24, 2006 6.302 6.668 6.302 6.530 1,073,294 +0.23(+3.60%)
Jul 21, 2006 6.427 6.427 6.238 6.302 1,069,419 -0.12(-1.94%)
Jul 20, 2006 6.612 6.723 6.359 6.427 1,162,412 -0.17(-2.61%)
Jul 19, 2006 6.344 6.728 6.344 6.599 879,559 +0.27(+4.24%)
Jul 18, 2006 6.199 6.340 6.199 6.331 585,081 +0.14(+2.34%)
Jul 17, 2006 6.235 6.281 6.145 6.186 581,206 -0.06(-0.96%)
Jul 14, 2006 6.348 6.372 6.207 6.246 774,941 -0.12(-1.81%)
Jul 13, 2006 6.646 6.646 6.328 6.361 701,322 -0.29(-4.39%)
Jul 12, 2006 6.782 6.783 6.650 6.653 495,962 -0.14(-2.09%)
Jul 11, 2006 6.909 6.909 6.744 6.795 546,334 -0.11(-1.64%)
Jul 10, 2006 6.927 6.948 6.865 6.909 598,642 -0.01(-0.08%)
Jul 07, 2006 7.033 7.093 6.870 6.915 273,167 -0.13(-1.85%)
Jul 06, 2006 7.012 7.058 6.985 7.045 538,584 +0.03(+0.36%)
Jul 05, 2006 7.164 7.164 6.975 7.020 350,661 -0.16(-2.19%)
Jul 03, 2006 7.106 7.204 7.072 7.177 174,361 +0.08(+1.19%)
Jun 30, 2006 7.151 7.162 7.020 7.093 1,082,981 -0.08(-1.17%)
Jun 29, 2006 6.865 7.188 6.865 7.177 484,338 +0.34(+4.94%)
Jun 28, 2006 6.813 6.864 6.762 6.839 292,540 +0.02(+0.31%)
Jun 27, 2006 6.916 7.041 6.793 6.818 329,350 -0.10(-1.43%)
Jun 26, 2006 6.917 6.955 6.852 6.916 815,626 +0.03(+0.50%)
Jun 23, 2006 6.917 6.917 6.855 6.882 594,767 -0.06(-0.91%)
Jun 22, 2006 7.046 7.072 6.928 6.945 678,074 -0.08(-1.07%)
Jun 21, 2006 6.702 7.072 6.695 7.020 943,491 +0.34(+5.16%)
Jun 20, 2006 6.661 6.845 6.607 6.676 538,584 +0.04(+0.61%)
Jun 19, 2006 6.865 6.891 6.585 6.635 528,897 -0.25(-3.63%)
Jun 16, 2006 6.999 7.154 6.826 6.885 1,530,510 -0.08(-1.19%)
Jun 15, 2006 6.764 7.003 6.710 6.968 813,689 +0.28(+4.25%)
Jun 14, 2006 6.659 6.743 6.607 6.684 606,392 +0.06(+0.97%)
Jun 13, 2006 6.772 6.862 6.568 6.620 951,241 -0.14(-2.05%)
Jun 12, 2006 6.963 6.963 6.716 6.759 1,005,487 -0.22(-3.12%)
Jun 09, 2006 6.978 7.123 6.962 6.976 573,457 +0.05(+0.72%)
Jun 08, 2006 7.060 7.060 6.790 6.926 1,935,417 -0.12(-1.74%)
Jun 07, 2006 7.077 7.279 7.046 7.049 879,559 -0.01(-0.20%)
Jun 06, 2006 7.007 7.087 6.955 7.064 2,069,094 +0.03(+0.47%)
Jun 05, 2006 7.415 7.440 7.026 7.031 771,067 -0.39(-5.32%)
Jun 02, 2006 7.446 7.483 7.368 7.426 559,895 +0.02(+0.26%)
Jun 01, 2006 7.381 7.508 7.242 7.406 908,619 +0.03(+0.43%)
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%)
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.