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

Nacco Industries (NY: NC )

26.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 10.51 10.60 10.36 10.45 1,008,476 -0.06(-0.58%)
May 30, 2007 10.64 10.64 10.30 10.51 684,787 -0.19(-1.74%)
May 29, 2007 10.57 10.73 10.46 10.70 333,447 +0.17(+1.60%)
May 25, 2007 10.39 10.57 10.38 10.53 343,207 +0.15(+1.44%)
May 24, 2007 10.54 10.72 10.29 10.38 645,750 -0.19(-1.77%)
May 23, 2007 10.38 10.69 10.30 10.57 919,014 +0.23(+2.27%)
May 22, 2007 10.16 10.44 10.08 10.33 587,193 +0.21(+2.11%)
May 21, 2007 9.975 10.23 9.918 10.12 217,961 +0.12(+1.17%)
May 18, 2007 9.758 10.20 9.728 10.00 395,257 +0.25(+2.58%)
May 17, 2007 9.760 9.897 9.637 9.752 356,219 -0.03(-0.27%)
May 16, 2007 9.591 9.779 9.490 9.779 287,903 +0.21(+2.22%)
May 15, 2007 9.763 10.01 9.564 9.566 432,668 -0.22(-2.28%)
May 14, 2007 9.711 9.830 9.671 9.789 349,713 +0.06(+0.57%)
May 11, 2007 9.602 9.744 9.549 9.733 390,377 +0.17(+1.79%)
May 10, 2007 9.949 9.949 9.534 9.562 608,338 -0.43(-4.33%)
May 09, 2007 9.739 10.01 9.665 9.995 172,416 +0.26(+2.64%)
May 08, 2007 9.754 9.886 9.441 9.738 437,548 -0.05(-0.55%)
May 07, 2007 9.899 9.911 9.734 9.792 270,987 -0.11(-1.09%)
May 04, 2007 9.907 10.02 9.738 9.900 374,112 +0.03(+0.32%)
May 03, 2007 9.652 9.934 9.652 9.868 435,922 +0.20(+2.12%)
May 02, 2007 9.736 9.895 9.453 9.663 1,058,900 -0.11(-1.14%)
May 01, 2007 9.838 9.959 9.715 9.775 473,333 -0.02(-0.24%)
Apr 30, 2007 10.09 10.27 9.744 9.799 512,371 -0.28(-2.76%)
Apr 27, 2007 10.43 10.46 9.976 10.08 613,218 -0.35(-3.36%)
Apr 26, 2007 10.43 10.52 10.21 10.43 424,536 -0.01(-0.10%)
Apr 25, 2007 10.22 10.62 10.16 10.44 754,730 +0.29(+2.90%)
Apr 24, 2007 10.45 10.45 10.03 10.14 253,745 -0.23(-2.25%)
Apr 23, 2007 10.07 10.40 10.07 10.38 536,769 +0.28(+2.80%)
Apr 20, 2007 10.21 10.31 9.960 10.09 369,232 +0.13(+1.26%)
Apr 19, 2007 9.889 10.17 9.837 9.969 513,997 +0.07(+0.66%)
Apr 18, 2007 9.975 10.21 9.869 9.904 515,624 -0.11(-1.10%)
Apr 17, 2007 9.910 10.06 9.909 10.01 328,568 +0.09(+0.94%)
Apr 16, 2007 9.693 10.06 9.679 9.920 523,757 +0.30(+3.11%)
Apr 13, 2007 9.493 9.738 9.437 9.621 852,325 +0.11(+1.21%)
Apr 12, 2007 9.354 9.650 9.197 9.506 447,308 +0.19(+2.05%)
Apr 11, 2007 9.345 9.420 9.115 9.316 665,269 -0.07(-0.79%)
Apr 10, 2007 9.283 9.528 9.283 9.390 574,180 +0.08(+0.87%)
Apr 09, 2007 9.299 9.672 9.299 9.309 523,757 +0.00(+0.05%)
Apr 05, 2007 9.253 9.369 9.222 9.304 465,200 +0.11(+1.14%)
Apr 04, 2007 9.229 9.360 9.139 9.199 559,541 -0.05(-0.49%)
Apr 03, 2007 8.742 9.376 8.730 9.245 2,204,008 +0.51(+5.89%)
Apr 02, 2007 8.448 8.751 8.448 8.730 486,345 +0.28(+3.34%)
Mar 30, 2007 8.269 8.503 8.253 8.448 857,204 +0.20(+2.42%)
Mar 29, 2007 8.395 8.395 8.146 8.248 494,478 -0.04(-0.44%)
Mar 28, 2007 8.373 8.410 8.269 8.284 743,344 -0.12(-1.48%)
Mar 27, 2007 8.589 8.589 8.247 8.409 481,466 -0.23(-2.66%)
Mar 26, 2007 8.469 8.667 8.374 8.639 326,941 +0.13(+1.55%)
Mar 23, 2007 8.663 8.736 8.365 8.507 240,733 -0.18(-2.02%)
Mar 22, 2007 8.699 8.836 8.528 8.682 378,991 +0.02(+0.22%)
Mar 21, 2007 8.411 8.684 8.374 8.663 286,277 +0.28(+3.35%)
Mar 20, 2007 8.211 8.398 8.159 8.382 188,682 +0.14(+1.66%)
Mar 19, 2007 8.170 8.368 8.170 8.246 237,479 +0.11(+1.38%)
Mar 16, 2007 8.231 8.290 8.072 8.134 866,964 -0.10(-1.17%)
Mar 15, 2007 8.128 8.326 8.128 8.230 237,479 +0.07(+0.90%)
Mar 14, 2007 8.192 8.292 8.115 8.156 494,478 -0.07(-0.81%)
Mar 13, 2007 8.437 8.460 8.223 8.223 313,928 -0.21(-2.53%)
Mar 12, 2007 8.317 8.438 8.300 8.437 553,035 +0.04(+0.53%)
Mar 09, 2007 8.451 8.451 8.316 8.392 525,383 +0.02(+0.26%)
Mar 08, 2007 8.607 8.607 8.340 8.370 912,508 -0.15(-1.70%)
Mar 07, 2007 8.752 8.752 8.484 8.515 572,554 -0.27(-3.07%)
Mar 06, 2007 8.589 8.941 8.458 8.784 548,155 +0.31(+3.69%)
Mar 05, 2007 8.476 8.635 8.292 8.472 627,857 -0.01(-0.15%)
Mar 02, 2007 8.791 8.791 8.404 8.485 710,813 -0.32(-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.