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

Nacco Industries (NY: NC )

28.50 +1.50 (+5.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2006 8.659 8.823 8.576 8.784 857,204 +0.14(+1.62%)
May 30, 2006 8.908 8.908 8.625 8.644 744,971 -0.31(-3.45%)
May 26, 2006 8.905 8.956 8.822 8.953 313,928 +0.07(+0.78%)
May 25, 2006 8.819 8.900 8.807 8.883 435,922 +0.14(+1.55%)
May 24, 2006 8.801 8.827 8.579 8.748 1,049,140 -0.05(-0.60%)
May 23, 2006 8.987 9.111 8.745 8.801 1,302,886 -0.16(-1.75%)
May 22, 2006 9.196 9.196 8.840 8.957 1,057,273 -0.25(-2.75%)
May 19, 2006 9.360 9.364 9.160 9.211 455,440 -0.15(-1.60%)
May 18, 2006 9.289 9.528 9.289 9.360 645,750 +0.06(+0.59%)
May 17, 2006 9.406 9.488 9.268 9.305 707,560 -0.13(-1.43%)
May 16, 2006 9.621 9.660 9.422 9.439 819,793 -0.20(-2.04%)
May 15, 2006 9.754 9.754 9.483 9.636 422,909 -0.16(-1.59%)
May 12, 2006 10.13 10.13 9.775 9.791 881,603 -0.34(-3.39%)
May 11, 2006 10.41 10.41 10.11 10.13 663,642 -0.28(-2.66%)
May 10, 2006 10.31 10.45 10.28 10.41 452,187 +0.10(+1.01%)
May 09, 2006 10.28 10.38 10.20 10.31 616,471 +0.03(+0.26%)
May 08, 2006 10.44 10.48 10.27 10.28 1,016,609 -0.17(-1.60%)
May 05, 2006 10.51 10.60 10.45 10.45 320,435 -0.05(-0.44%)
May 04, 2006 10.33 10.56 10.33 10.49 855,578 +0.16(+1.59%)
May 03, 2006 10.16 10.36 10.06 10.33 422,909 +0.17(+1.68%)
May 02, 2006 10.11 10.21 10.06 10.16 396,884 +0.03(+0.32%)
May 01, 2006 9.920 10.21 9.920 10.13 356,219 +0.22(+2.25%)
Apr 28, 2006 9.791 9.928 9.767 9.904 543,275 +0.13(+1.32%)
Apr 27, 2006 9.944 9.945 9.747 9.775 520,503 -0.21(-2.09%)
Apr 26, 2006 10.02 10.15 9.982 9.984 487,972 -0.04(-0.37%)
Apr 25, 2006 10.23 10.33 9.952 10.02 1,350,057 -0.22(-2.14%)
Apr 24, 2006 10.25 10.29 10.12 10.24 491,225 -0.01(-0.08%)
Apr 21, 2006 10.24 10.34 10.21 10.25 546,529 +0.07(+0.71%)
Apr 20, 2006 10.05 10.28 10.05 10.18 557,915 +0.12(+1.24%)
Apr 19, 2006 9.899 10.05 9.867 10.05 658,762 +0.15(+1.55%)
Apr 18, 2006 9.823 9.913 9.791 9.898 570,927 +0.07(+0.76%)
Apr 17, 2006 9.837 9.898 9.763 9.823 292,783 -0.03(-0.32%)
Apr 13, 2006 9.700 9.912 9.658 9.854 735,211 +0.15(+1.60%)
Apr 12, 2006 9.490 9.729 9.474 9.700 336,700 +0.19(+2.04%)
Apr 11, 2006 9.621 9.660 9.455 9.505 343,207 -0.15(-1.55%)
Apr 10, 2006 9.647 9.784 9.600 9.655 432,668 -0.09(-0.91%)
Apr 07, 2006 9.944 9.990 9.726 9.744 396,884 -0.15(-1.55%)
Apr 06, 2006 9.809 9.989 9.760 9.898 570,927 +0.07(+0.75%)
Apr 05, 2006 9.714 9.831 9.666 9.824 323,688 +0.13(+1.30%)
Apr 04, 2006 9.561 9.790 9.554 9.698 570,927 +0.10(+1.04%)
Apr 03, 2006 9.481 9.621 9.459 9.598 338,327 +0.13(+1.40%)
Mar 31, 2006 9.471 9.523 9.397 9.465 330,194 +0.04(+0.40%)
Mar 30, 2006 9.492 9.513 9.408 9.428 208,201 -0.05(-0.52%)
Mar 29, 2006 9.320 9.531 9.310 9.477 821,420 +0.17(+1.85%)
Mar 28, 2006 9.483 9.489 9.305 9.305 361,099 -0.20(-2.10%)
Mar 27, 2006 9.554 9.640 9.440 9.505 292,783 -0.05(-0.52%)
Mar 24, 2006 9.337 9.560 9.337 9.554 271,637 +0.23(+2.48%)
Mar 23, 2006 9.419 9.452 9.265 9.323 299,289 -0.11(-1.21%)
Mar 22, 2006 9.223 9.437 9.158 9.437 496,105 +0.20(+2.16%)
Mar 21, 2006 9.271 9.461 9.238 9.238 426,162 -0.01(-0.09%)
Mar 20, 2006 9.246 9.342 9.191 9.246 1,119,083 +0.09(+1.01%)
Mar 17, 2006 8.982 9.154 8.974 9.154 1,018,235 +0.19(+2.09%)
Mar 16, 2006 8.902 8.972 8.902 8.967 533,516 +0.07(+0.82%)
Mar 15, 2006 8.738 8.895 8.738 8.894 580,687 +0.18(+2.07%)
Mar 14, 2006 8.726 8.868 8.613 8.713 774,249 -0.01(-0.15%)
Mar 13, 2006 8.796 8.957 8.726 8.726 559,541 -0.07(-0.79%)
Mar 10, 2006 8.586 8.796 8.469 8.796 460,320 +0.19(+2.26%)
Mar 09, 2006 8.718 8.745 8.533 8.602 418,029 -0.10(-1.17%)
Mar 08, 2006 8.653 8.800 8.500 8.704 474,959 +0.04(+0.40%)
Mar 07, 2006 8.742 8.742 8.598 8.669 439,175 -0.06(-0.70%)
Mar 06, 2006 8.884 8.884 8.673 8.730 302,542 -0.17(-1.89%)
Mar 03, 2006 8.874 8.917 8.791 8.898 696,173 +0.04(+0.43%)
Mar 02, 2006 8.897 8.914 8.785 8.860 613,218 -0.04(-0.42%)
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.