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

Nacco Industries (NY: NC )

31.79 +0.11 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2007 8.889 8.961 8.760 8.837 1,192,751 -0.05(-0.58%)
May 30, 2007 8.992 8.992 8.707 8.889 809,916 -0.16(-1.74%)
May 29, 2007 8.941 9.070 8.840 9.046 394,377 +0.14(+1.60%)
May 25, 2007 8.785 8.938 8.773 8.904 405,920 +0.13(+1.44%)
May 24, 2007 8.909 9.060 8.700 8.777 763,745 -0.16(-1.77%)
May 23, 2007 8.777 9.034 8.709 8.936 1,086,943 +0.20(+2.27%)
May 22, 2007 8.593 8.828 8.519 8.738 694,489 +0.18(+2.11%)
May 21, 2007 8.434 8.649 8.386 8.558 257,788 +0.10(+1.17%)
May 18, 2007 8.250 8.623 8.225 8.458 467,481 +0.21(+2.58%)
May 17, 2007 8.252 8.368 8.148 8.246 421,310 -0.02(-0.27%)
May 16, 2007 8.109 8.268 8.024 8.268 340,511 +0.18(+2.22%)
May 15, 2007 8.255 8.462 8.086 8.088 511,728 -0.19(-2.28%)
May 14, 2007 8.210 8.311 8.177 8.277 413,615 +0.05(+0.57%)
May 11, 2007 8.119 8.239 8.074 8.230 461,710 +0.14(+1.79%)
May 10, 2007 8.412 8.412 8.061 8.085 719,498 -0.37(-4.33%)
May 09, 2007 8.234 8.468 8.172 8.451 203,922 +0.22(+2.64%)
May 08, 2007 8.247 8.358 7.983 8.234 517,500 -0.05(-0.55%)
May 07, 2007 8.369 8.380 8.230 8.279 320,503 -0.09(-1.09%)
May 04, 2007 8.377 8.474 8.233 8.370 442,472 +0.03(+0.32%)
May 03, 2007 8.161 8.400 8.161 8.343 515,576 +0.17(+2.12%)
May 02, 2007 8.232 8.366 7.993 8.170 1,252,389 -0.09(-1.14%)
May 01, 2007 8.318 8.420 8.214 8.265 559,823 -0.02(-0.24%)
Apr 30, 2007 8.533 8.681 8.239 8.285 605,994 -0.24(-2.76%)
Apr 27, 2007 8.816 8.841 8.434 8.520 725,270 -0.30(-3.36%)
Apr 26, 2007 8.821 8.894 8.629 8.816 502,110 -0.01(-0.10%)
Apr 25, 2007 8.639 8.982 8.587 8.825 892,640 +0.25(+2.90%)
Apr 24, 2007 8.832 8.832 8.483 8.577 300,111 -0.20(-2.25%)
Apr 23, 2007 8.512 8.791 8.512 8.774 634,851 +0.24(+2.80%)
Apr 20, 2007 8.629 8.716 8.421 8.535 436,701 +0.11(+1.26%)
Apr 19, 2007 8.361 8.602 8.317 8.429 607,918 +0.06(+0.66%)
Apr 18, 2007 8.434 8.629 8.344 8.374 609,842 -0.09(-1.10%)
Apr 17, 2007 8.379 8.502 8.378 8.467 388,606 +0.08(+0.94%)
Apr 16, 2007 8.195 8.508 8.184 8.388 619,461 +0.25(+3.11%)
Apr 13, 2007 8.026 8.234 7.979 8.135 1,008,067 +0.10(+1.21%)
Apr 12, 2007 7.909 8.159 7.776 8.038 529,043 +0.16(+2.05%)
Apr 11, 2007 7.901 7.964 7.707 7.877 786,831 -0.06(-0.79%)
Apr 10, 2007 7.849 8.056 7.849 7.939 679,099 +0.07(+0.87%)
Apr 09, 2007 7.862 8.178 7.862 7.871 619,461 +0.00(+0.05%)
Apr 05, 2007 7.823 7.921 7.797 7.867 550,204 +0.09(+1.14%)
Apr 04, 2007 7.803 7.914 7.727 7.778 661,784 -0.04(-0.49%)
Apr 03, 2007 7.392 7.927 7.381 7.816 2,606,739 +0.44(+5.89%)
Apr 02, 2007 7.143 7.399 7.143 7.381 575,214 +0.24(+3.34%)
Mar 30, 2007 6.991 7.189 6.978 7.143 1,013,839 +0.17(+2.42%)
Mar 29, 2007 7.098 7.098 6.887 6.974 584,833 -0.03(-0.44%)
Mar 28, 2007 7.080 7.110 6.991 7.004 879,173 -0.11(-1.48%)
Mar 27, 2007 7.262 7.262 6.973 7.110 569,442 -0.19(-2.66%)
Mar 26, 2007 7.160 7.328 7.080 7.304 386,682 +0.11(+1.55%)
Mar 23, 2007 7.325 7.386 7.073 7.193 284,721 -0.15(-2.02%)
Mar 22, 2007 7.355 7.471 7.210 7.341 448,243 +0.02(+0.22%)
Mar 21, 2007 7.111 7.342 7.080 7.325 338,587 +0.24(+3.35%)
Mar 20, 2007 6.942 7.101 6.898 7.087 223,160 +0.12(+1.66%)
Mar 19, 2007 6.908 7.075 6.908 6.972 280,873 +0.09(+1.38%)
Mar 16, 2007 6.959 7.010 6.825 6.877 1,025,381 -0.08(-1.17%)
Mar 15, 2007 6.872 7.040 6.872 6.959 280,873 +0.06(+0.90%)
Mar 14, 2007 6.926 7.011 6.861 6.896 584,833 -0.06(-0.81%)
Mar 13, 2007 7.133 7.153 6.953 6.953 371,292 -0.18(-2.53%)
Mar 12, 2007 7.032 7.134 7.017 7.133 654,089 +0.04(+0.53%)
Mar 09, 2007 7.146 7.146 7.031 7.095 621,385 +0.02(+0.26%)
Mar 08, 2007 7.277 7.277 7.051 7.077 1,079,248 -0.12(-1.70%)
Mar 07, 2007 7.399 7.399 7.173 7.199 677,175 -0.23(-3.07%)
Mar 06, 2007 7.262 7.560 7.151 7.427 648,318 +0.26(+3.69%)
Mar 05, 2007 7.167 7.301 7.011 7.163 742,584 -0.01(-0.15%)
Mar 02, 2007 7.433 7.433 7.105 7.174 840,697 -0.27(-3.64%)
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.