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, 2007 6.850 6.963 6.746 6.789 786,566 +0.03(+0.40%)
Jul 30, 2007 6.661 6.850 6.481 6.762 771,067 +0.08(+1.13%)
Jul 27, 2007 6.934 7.007 6.683 6.686 523,085 -0.34(-4.90%)
Jul 26, 2007 7.175 7.228 6.928 7.030 842,749 -0.27(-3.64%)
Jul 25, 2007 7.459 7.589 7.175 7.296 567,644 -0.16(-2.19%)
Jul 24, 2007 7.700 7.700 7.355 7.459 602,517 -0.30(-3.90%)
Jul 23, 2007 7.737 7.867 7.558 7.761 354,535 +0.02(+0.30%)
Jul 20, 2007 7.975 7.975 7.691 7.738 743,944 -0.25(-3.19%)
Jul 19, 2007 7.972 8.075 7.887 7.993 331,287 -0.04(-0.52%)
Jul 18, 2007 7.936 8.091 7.814 8.035 517,273 +0.02(+0.28%)
Jul 17, 2007 8.009 8.143 7.895 8.012 304,164 +0.00(+0.06%)
Jul 16, 2007 8.124 8.124 7.914 8.007 383,596 -0.16(-1.93%)
Jul 13, 2007 8.187 8.208 8.048 8.165 278,979 -0.03(-0.35%)
Jul 12, 2007 8.115 8.217 8.052 8.193 691,635 +0.16(+2.01%)
Jul 11, 2007 8.064 8.184 7.965 8.032 406,844 -0.07(-0.80%)
Jul 10, 2007 8.284 8.344 8.081 8.097 577,331 -0.28(-3.30%)
Jul 09, 2007 8.290 8.379 8.209 8.373 313,851 +0.11(+1.39%)
Jul 06, 2007 8.042 8.329 8.042 8.258 445,591 +0.18(+2.29%)
Jul 05, 2007 8.212 8.220 7.898 8.073 579,269 -0.16(-1.99%)
Jul 03, 2007 8.297 8.321 8.111 8.237 104,617 -0.03(-0.32%)
Jul 02, 2007 8.080 8.307 8.007 8.263 449,466 +0.24(+2.96%)
Jun 29, 2007 8.052 8.219 7.890 8.026 561,832 -0.03(-0.32%)
Jun 28, 2007 8.089 8.172 7.897 8.052 306,102 -0.02(-0.25%)
Jun 27, 2007 7.956 8.146 7.882 8.072 366,160 +0.08(+1.05%)
Jun 26, 2007 8.042 8.093 7.803 7.988 606,392 +0.01(+0.08%)
Jun 25, 2007 8.116 8.190 7.897 7.981 732,320 -0.17(-2.03%)
Jun 22, 2007 8.357 8.357 8.147 8.147 645,139 -0.24(-2.87%)
Jun 21, 2007 8.192 8.393 8.057 8.388 604,454 +0.19(+2.28%)
Jun 20, 2007 8.643 8.643 8.187 8.201 755,568 -0.45(-5.25%)
Jun 19, 2007 8.377 8.702 8.377 8.655 459,153 +0.26(+3.07%)
Jun 18, 2007 8.584 8.584 8.259 8.398 519,211 -0.19(-2.18%)
Jun 15, 2007 8.672 8.672 8.490 8.584 774,941 +0.26(+3.16%)
Jun 14, 2007 8.349 8.468 8.259 8.322 406,844 +0.01(+0.07%)
Jun 13, 2007 8.066 8.345 8.048 8.316 526,960 +0.28(+3.54%)
Jun 12, 2007 8.190 8.190 7.815 8.032 426,218 -0.17(-2.11%)
Jun 11, 2007 8.130 8.268 8.075 8.205 356,473 -0.00(-0.01%)
Jun 08, 2007 8.070 8.235 8.022 8.206 484,338 +0.11(+1.33%)
Jun 07, 2007 8.279 8.326 8.001 8.098 674,199 -0.20(-2.47%)
Jun 06, 2007 8.479 8.479 8.168 8.303 621,890 -0.18(-2.16%)
Jun 05, 2007 8.682 8.690 8.379 8.486 612,204 -0.25(-2.82%)
Jun 04, 2007 8.721 8.768 8.457 8.733 937,679 -0.00(-0.02%)
Jun 01, 2007 8.775 8.867 8.618 8.734 1,489,825 -0.04(-0.46%)
May 31, 2007 8.826 8.899 8.698 8.775 1,201,160 -0.05(-0.58%)
May 30, 2007 8.929 8.929 8.646 8.826 815,626 -0.16(-1.74%)
May 29, 2007 8.878 9.007 8.778 8.983 397,157 +0.14(+1.60%)
May 25, 2007 8.723 8.876 8.711 8.841 408,781 +0.13(+1.44%)
May 24, 2007 8.847 8.996 8.639 8.716 769,129 -0.16(-1.77%)
May 23, 2007 8.715 8.971 8.648 8.873 1,094,605 +0.20(+2.27%)
May 22, 2007 8.533 8.767 8.459 8.677 699,385 +0.18(+2.11%)
May 21, 2007 8.375 8.588 8.327 8.498 259,605 +0.10(+1.17%)
May 18, 2007 8.193 8.562 8.168 8.399 470,777 +0.21(+2.58%)
May 17, 2007 8.194 8.310 8.091 8.188 424,280 -0.02(-0.27%)
May 16, 2007 8.052 8.210 7.968 8.210 342,911 +0.18(+2.22%)
May 15, 2007 8.197 8.403 8.030 8.032 515,336 -0.19(-2.28%)
May 14, 2007 8.153 8.253 8.119 8.219 416,531 +0.05(+0.57%)
May 11, 2007 8.062 8.181 8.017 8.172 464,965 +0.14(+1.79%)
May 10, 2007 8.353 8.353 8.005 8.028 724,570 -0.36(-4.33%)
May 09, 2007 8.177 8.408 8.115 8.392 205,359 +0.22(+2.64%)
May 08, 2007 8.190 8.300 7.927 8.176 521,148 -0.05(-0.55%)
May 07, 2007 8.311 8.321 8.172 8.222 322,763 -0.09(-1.09%)
May 04, 2007 8.318 8.415 8.176 8.312 445,591 +0.03(+0.32%)
May 03, 2007 8.104 8.341 8.104 8.285 519,211 +0.17(+2.12%)
May 02, 2007 8.174 8.308 7.937 8.113 1,261,218 -0.09(-1.14%)
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.