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 (%)
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%)
Aug 01, 2006 7.106 7.123 6.930 7.005 618,016 -0.13(-1.78%)
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%)
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.