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

Nacco Industries (NY: NC )

26.66 +0.04 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2005 6.044 6.327 6.037 6.303 604,981 +0.27(+4.54%)
May 27, 2005 6.174 6.174 6.002 6.029 297,611 -0.18(-2.82%)
May 26, 2005 6.143 6.204 6.043 6.204 531,798 +0.08(+1.25%)
May 25, 2005 6.207 6.225 6.087 6.127 258,580 -0.09(-1.51%)
May 24, 2005 6.315 6.333 6.210 6.222 240,691 -0.11(-1.66%)
May 23, 2005 6.309 6.340 6.253 6.327 442,351 +0.03(+0.47%)
May 20, 2005 6.297 6.300 6.233 6.297 183,771 -0.01(-0.19%)
May 19, 2005 6.396 6.424 6.303 6.309 209,791 -0.05(-0.86%)
May 18, 2005 6.137 6.378 6.134 6.364 401,694 +0.24(+3.86%)
May 17, 2005 6.060 6.158 5.964 6.127 302,490 +0.08(+1.34%)
May 16, 2005 5.958 6.046 5.958 6.046 483,009 +0.10(+1.69%)
May 13, 2005 6.195 6.209 5.928 5.946 754,600 -0.26(-4.22%)
May 12, 2005 6.297 6.358 6.186 6.208 621,244 -0.07(-1.07%)
May 11, 2005 6.385 6.385 6.242 6.275 741,590 -0.11(-1.73%)
May 10, 2005 6.463 6.463 6.324 6.386 487,888 -0.07(-1.07%)
May 09, 2005 6.472 6.472 6.442 6.455 139,861 -0.02(-0.27%)
May 06, 2005 6.478 6.498 6.456 6.472 634,254 +0.01(+0.10%)
May 05, 2005 6.466 6.477 6.441 6.465 307,369 +0.01(+0.23%)
May 04, 2005 6.429 6.490 6.420 6.450 346,400 +0.03(+0.53%)
May 03, 2005 6.466 6.466 6.335 6.416 331,763 -0.02(-0.33%)
May 02, 2005 6.416 6.469 6.410 6.438 229,307 +0.03(+0.53%)
Apr 29, 2005 6.554 6.554 6.395 6.404 240,691 -0.14(-2.07%)
Apr 28, 2005 6.562 6.562 6.493 6.539 717,195 -0.03(-0.51%)
Apr 27, 2005 6.582 6.651 6.567 6.573 504,151 -0.01(-0.12%)
Apr 26, 2005 6.521 6.592 6.496 6.581 518,787 +0.05(+0.73%)
Apr 25, 2005 6.427 6.537 6.402 6.533 243,944 +0.09(+1.46%)
Apr 22, 2005 6.547 6.547 6.428 6.439 284,601 -0.09(-1.43%)
Apr 21, 2005 6.333 6.533 6.333 6.533 308,995 +0.18(+2.90%)
Apr 20, 2005 6.396 6.487 6.332 6.349 557,818 +0.03(+0.47%)
Apr 19, 2005 6.048 6.340 6.048 6.319 671,659 +0.27(+4.45%)
Apr 18, 2005 5.983 6.051 5.940 6.050 214,670 +0.08(+1.37%)
Apr 15, 2005 6.102 6.141 5.964 5.968 229,307 -0.12(-1.96%)
Apr 14, 2005 6.232 6.263 6.087 6.087 266,712 -0.15(-2.47%)
Apr 13, 2005 6.405 6.430 6.241 6.242 161,003 -0.16(-2.55%)
Apr 12, 2005 6.380 6.405 6.278 6.405 286,227 +0.01(+0.17%)
Apr 11, 2005 6.481 6.539 6.349 6.394 266,712 -0.08(-1.19%)
Apr 08, 2005 6.602 6.622 6.466 6.471 339,895 -0.12(-1.77%)
Apr 07, 2005 6.579 6.624 6.579 6.588 284,601 +0.02(+0.37%)
Apr 06, 2005 6.558 6.581 6.543 6.564 289,480 -0.01(-0.11%)
Apr 05, 2005 6.492 6.579 6.483 6.571 227,681 +0.07(+1.02%)
Apr 04, 2005 6.278 6.509 6.278 6.505 325,258 +0.21(+3.38%)
Apr 01, 2005 6.293 6.373 6.257 6.292 336,642 +0.02(+0.38%)
Mar 31, 2005 6.250 6.293 6.204 6.268 284,601 +0.03(+0.40%)
Mar 30, 2005 6.217 6.273 6.210 6.243 256,954 +0.04(+0.63%)
Mar 29, 2005 6.466 6.535 6.192 6.204 315,501 -0.27(-4.24%)
Mar 28, 2005 6.423 6.479 6.420 6.479 190,276 +0.04(+0.68%)
Mar 24, 2005 6.358 6.441 6.358 6.435 68,304 +0.06(+0.94%)
Mar 23, 2005 6.423 6.426 6.349 6.375 230,933 -0.05(-0.83%)
Mar 22, 2005 6.453 6.456 6.420 6.429 245,570 -0.02(-0.38%)
Mar 21, 2005 6.453 6.463 6.437 6.453 448,857 +0.01(+0.22%)
Mar 18, 2005 6.582 6.582 6.438 6.439 323,632 -0.13(-2.04%)
Mar 17, 2005 6.576 6.579 6.503 6.573 256,954 +0.00(+0.05%)
Mar 16, 2005 6.718 6.718 6.488 6.570 479,756 -0.16(-2.42%)
Mar 15, 2005 6.760 6.764 6.683 6.733 239,065 -0.01(-0.18%)
Mar 14, 2005 6.807 6.807 6.721 6.745 261,833 -0.06(-0.90%)
Mar 11, 2005 6.819 6.854 6.755 6.807 232,560 -0.00(-0.02%)
Mar 10, 2005 6.821 6.847 6.780 6.808 118,719 -0.03(-0.39%)
Mar 09, 2005 6.885 6.885 6.821 6.835 121,972 -0.05(-0.77%)
Mar 08, 2005 6.981 6.985 6.887 6.887 152,871 -0.11(-1.53%)
Mar 07, 2005 7.071 7.120 6.991 6.994 318,753 -0.06(-0.80%)
Mar 04, 2005 6.816 7.051 6.816 7.051 201,660 +0.23(+3.45%)
Mar 03, 2005 6.816 6.816 6.765 6.816 232,560 -0.03(-0.48%)
Mar 02, 2005 6.795 6.881 6.795 6.849 157,750 +0.04(+0.61%)
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.