Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.61 -0.36 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2006 7.953 7.997 7.891 7.948 393,215 +0.03(+0.40%)
Mar 30, 2006 7.971 7.989 7.900 7.917 247,938 -0.04(-0.52%)
Mar 29, 2006 7.826 8.004 7.818 7.958 978,195 +0.14(+1.85%)
Mar 28, 2006 7.963 7.968 7.814 7.814 430,018 -0.17(-2.10%)
Mar 27, 2006 8.023 8.095 7.927 7.981 348,663 -0.04(-0.52%)
Mar 24, 2006 7.840 8.028 7.840 8.023 323,482 +0.19(+2.48%)
Mar 23, 2006 7.909 7.937 7.780 7.829 356,411 -0.10(-1.21%)
Mar 22, 2006 7.745 7.925 7.690 7.925 590,791 +0.17(+2.16%)
Mar 21, 2006 7.785 7.945 7.757 7.757 507,499 -0.01(-0.09%)
Mar 20, 2006 7.764 7.845 7.718 7.764 1,332,670 +0.08(+1.01%)
Mar 17, 2006 7.543 7.687 7.536 7.687 1,212,575 +0.16(+2.09%)
Mar 16, 2006 7.475 7.534 7.475 7.530 635,342 +0.06(+0.82%)
Mar 15, 2006 7.338 7.470 7.338 7.469 691,516 +0.15(+2.07%)
Mar 14, 2006 7.328 7.447 7.233 7.317 922,022 -0.01(-0.15%)
Mar 13, 2006 7.386 7.522 7.328 7.328 666,335 -0.06(-0.79%)
Mar 10, 2006 7.210 7.387 7.112 7.386 548,176 +0.16(+2.26%)
Mar 09, 2006 7.321 7.344 7.166 7.223 497,814 -0.09(-1.17%)
Mar 08, 2006 7.266 7.390 7.138 7.309 565,610 +0.03(+0.40%)
Mar 07, 2006 7.341 7.341 7.220 7.279 522,995 -0.05(-0.70%)
Mar 06, 2006 7.460 7.460 7.283 7.331 360,285 -0.14(-1.89%)
Mar 03, 2006 7.452 7.488 7.382 7.472 829,045 +0.03(+0.43%)
Mar 02, 2006 7.471 7.486 7.377 7.440 730,256 -0.03(-0.42%)
Mar 01, 2006 7.166 7.473 7.106 7.471 1,036,306 +0.31(+4.27%)
Feb 28, 2006 7.164 7.180 6.995 7.166 614,035 +0.00(+0.03%)
Feb 27, 2006 7.080 7.166 7.065 7.164 614,035 +0.04(+0.55%)
Feb 24, 2006 7.155 7.155 7.073 7.124 856,163 -0.05(-0.72%)
Feb 23, 2006 7.055 7.179 7.044 7.176 470,696 +0.12(+1.63%)
Feb 22, 2006 7.072 7.108 7.061 7.061 821,296 -0.02(-0.23%)
Feb 21, 2006 7.088 7.095 7.037 7.077 499,751 -0.00(-0.01%)
Feb 17, 2006 6.933 7.086 6.897 7.078 546,239 +0.16(+2.37%)
Feb 16, 2006 6.843 6.941 6.804 6.914 478,444 +0.09(+1.28%)
Feb 15, 2006 6.789 6.840 6.737 6.826 402,900 +0.06(+0.86%)
Feb 14, 2006 6.636 6.768 6.544 6.768 970,447 +0.14(+2.15%)
Feb 13, 2006 6.766 6.808 6.626 6.626 759,312 -0.18(-2.63%)
Feb 10, 2006 6.887 6.887 6.692 6.804 534,617 -0.09(-1.35%)
Feb 09, 2006 6.895 6.995 6.895 6.897 375,782 +0.01(+0.22%)
Feb 08, 2006 6.869 6.892 6.782 6.882 276,994 +0.02(+0.35%)
Feb 07, 2006 6.981 6.990 6.841 6.858 521,058 -0.12(-1.75%)
Feb 06, 2006 6.928 6.995 6.895 6.981 617,909 +0.04(+0.57%)
Feb 03, 2006 6.923 6.969 6.879 6.941 569,484 +0.01(+0.19%)
Feb 02, 2006 7.050 7.080 6.886 6.928 612,098 -0.13(-1.90%)
Feb 01, 2006 7.070 7.073 7.000 7.062 557,862 -0.00(-0.03%)
Jan 31, 2006 7.073 7.086 6.905 7.064 679,894 -0.07(-0.96%)
Jan 30, 2006 7.096 7.150 7.034 7.133 284,742 +0.05(+0.68%)
Jan 27, 2006 7.035 7.130 6.985 7.085 319,608 +0.05(+0.71%)
Jan 26, 2006 6.928 7.044 6.928 7.035 792,241 +0.11(+1.54%)
Jan 25, 2006 6.995 7.047 6.851 6.928 563,673 -0.04(-0.61%)
Jan 24, 2006 6.767 7.084 6.750 6.971 1,187,393 +0.20(+2.93%)
Jan 23, 2006 6.574 6.824 6.563 6.772 1,408,214 +0.21(+3.21%)
Jan 20, 2006 6.626 6.775 6.549 6.562 1,098,290 -0.05(-0.70%)
Jan 19, 2006 6.405 6.652 6.405 6.608 949,140 +0.21(+3.35%)
Jan 18, 2006 6.495 6.569 6.324 6.394 1,652,279 -0.11(-1.69%)
Jan 17, 2006 6.568 6.732 6.453 6.504 2,144,282 -0.06(-0.98%)
Jan 13, 2006 6.430 6.610 6.381 6.568 1,032,432 +0.13(+1.98%)
Jan 12, 2006 6.510 6.510 6.334 6.441 984,006 -0.06(-0.88%)
Jan 11, 2006 6.464 6.531 6.348 6.498 910,399 +0.03(+0.54%)
Jan 10, 2006 6.402 6.568 6.273 6.464 1,524,435 +0.03(+0.51%)
Jan 09, 2006 6.453 6.637 6.407 6.431 1,231,945 -0.01(-0.18%)
Jan 06, 2006 6.440 6.529 6.286 6.443 573,358 +0.03(+0.39%)
Jan 05, 2006 6.448 6.453 6.266 6.418 1,090,542 +0.01(+0.09%)
Jan 04, 2006 6.260 6.474 6.260 6.412 645,028 +0.16(+2.63%)
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.