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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2006 6.946 7.168 6.918 7.133 937,518 +0.17(+2.50%)
Jul 28, 2006 6.680 6.995 6.680 6.959 1,045,991 +0.33(+4.97%)
Jul 27, 2006 6.804 6.918 6.629 6.630 352,537 -0.12(-1.82%)
Jul 26, 2006 6.612 6.884 6.547 6.753 941,392 +0.13(+1.92%)
Jul 25, 2006 6.531 6.716 6.505 6.625 722,508 +0.09(+1.45%)
Jul 24, 2006 6.303 6.669 6.303 6.531 1,073,109 +0.23(+3.60%)
Jul 21, 2006 6.428 6.428 6.239 6.303 1,069,235 -0.12(-1.94%)
Jul 20, 2006 6.613 6.724 6.360 6.428 1,162,212 -0.17(-2.61%)
Jul 19, 2006 6.345 6.729 6.345 6.600 879,407 +0.27(+4.24%)
Jul 18, 2006 6.200 6.341 6.200 6.332 584,980 +0.14(+2.34%)
Jul 17, 2006 6.236 6.282 6.146 6.187 581,106 -0.06(-0.96%)
Jul 14, 2006 6.349 6.373 6.208 6.247 774,808 -0.12(-1.81%)
Jul 13, 2006 6.647 6.647 6.329 6.362 701,201 -0.29(-4.39%)
Jul 12, 2006 6.784 6.784 6.651 6.655 495,877 -0.14(-2.09%)
Jul 11, 2006 6.910 6.910 6.745 6.797 546,239 -0.11(-1.64%)
Jul 10, 2006 6.928 6.949 6.866 6.910 598,539 -0.01(-0.08%)
Jul 07, 2006 7.034 7.094 6.871 6.916 273,119 -0.13(-1.85%)
Jul 06, 2006 7.013 7.059 6.986 7.046 538,491 +0.03(+0.36%)
Jul 05, 2006 7.166 7.166 6.977 7.021 350,600 -0.16(-2.19%)
Jul 03, 2006 7.107 7.205 7.073 7.179 174,331 +0.08(+1.19%)
Jun 30, 2006 7.152 7.163 7.021 7.094 1,082,794 -0.08(-1.17%)
Jun 29, 2006 6.866 7.189 6.866 7.178 484,255 +0.34(+4.94%)
Jun 28, 2006 6.815 6.865 6.763 6.840 292,490 +0.02(+0.31%)
Jun 27, 2006 6.917 7.042 6.794 6.819 329,293 -0.10(-1.43%)
Jun 26, 2006 6.918 6.956 6.853 6.917 815,485 +0.03(+0.49%)
Jun 23, 2006 6.918 6.918 6.856 6.883 594,665 -0.06(-0.91%)
Jun 22, 2006 7.047 7.073 6.929 6.946 677,957 -0.08(-1.07%)
Jun 21, 2006 6.703 7.073 6.696 7.022 943,329 +0.34(+5.16%)
Jun 20, 2006 6.662 6.847 6.608 6.677 538,491 +0.04(+0.61%)
Jun 19, 2006 6.866 6.892 6.586 6.636 528,806 -0.25(-3.63%)
Jun 16, 2006 7.000 7.155 6.827 6.886 1,530,246 -0.08(-1.19%)
Jun 15, 2006 6.765 7.005 6.711 6.969 813,548 +0.28(+4.25%)
Jun 14, 2006 6.660 6.744 6.609 6.686 606,287 +0.06(+0.97%)
Jun 13, 2006 6.773 6.864 6.569 6.621 951,077 -0.14(-2.05%)
Jun 12, 2006 6.964 6.964 6.718 6.760 1,005,313 -0.22(-3.12%)
Jun 09, 2006 6.979 7.124 6.963 6.977 573,358 +0.05(+0.72%)
Jun 08, 2006 7.061 7.061 6.791 6.928 1,935,084 -0.12(-1.74%)
Jun 07, 2006 7.078 7.280 7.047 7.051 879,407 -0.01(-0.20%)
Jun 06, 2006 7.008 7.088 6.957 7.065 2,068,738 +0.03(+0.47%)
Jun 05, 2006 7.417 7.441 7.027 7.032 770,934 -0.39(-5.32%)
Jun 02, 2006 7.447 7.484 7.370 7.427 559,799 +0.02(+0.26%)
Jun 01, 2006 7.382 7.509 7.243 7.408 908,462 +0.03(+0.43%)
May 31, 2006 7.271 7.409 7.202 7.376 1,020,810 +0.12(+1.62%)
May 30, 2006 7.480 7.480 7.243 7.259 887,155 -0.26(-3.45%)
May 26, 2006 7.478 7.520 7.408 7.518 373,845 +0.06(+0.78%)
May 25, 2006 7.406 7.473 7.395 7.459 519,121 +0.11(+1.55%)
May 24, 2006 7.390 7.412 7.204 7.346 1,249,378 -0.04(-0.60%)
May 23, 2006 7.547 7.651 7.344 7.390 1,551,553 -0.13(-1.75%)
May 22, 2006 7.722 7.722 7.423 7.522 1,259,063 -0.21(-2.75%)
May 19, 2006 7.860 7.863 7.692 7.735 542,365 -0.13(-1.60%)
May 18, 2006 7.801 8.001 7.801 7.860 768,997 +0.05(+0.59%)
May 17, 2006 7.899 7.967 7.783 7.814 842,604 -0.11(-1.43%)
May 16, 2006 8.079 8.112 7.912 7.927 976,258 -0.16(-2.04%)
May 15, 2006 8.190 8.190 7.963 8.091 503,625 -0.13(-1.59%)
May 12, 2006 8.510 8.510 8.208 8.222 1,049,865 -0.29(-3.39%)
May 11, 2006 8.743 8.743 8.492 8.510 790,304 -0.23(-2.66%)
May 10, 2006 8.656 8.776 8.632 8.743 538,491 +0.09(+1.01%)
May 09, 2006 8.633 8.717 8.567 8.656 734,131 +0.02(+0.26%)
May 08, 2006 8.769 8.797 8.623 8.633 1,210,638 -0.14(-1.60%)
May 05, 2006 8.825 8.903 8.773 8.773 381,593 -0.04(-0.45%)
May 04, 2006 8.675 8.867 8.673 8.812 1,018,873 +0.14(+1.59%)
May 03, 2006 8.531 8.699 8.444 8.675 503,625 +0.14(+1.68%)
May 02, 2006 8.493 8.570 8.449 8.531 472,633 +0.03(+0.32%)
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.