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 (%)
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%)
May 01, 2007 8.260 8.361 8.156 8.207 563,770 -0.02(-0.24%)
Apr 30, 2007 8.473 8.620 8.181 8.227 610,266 -0.23(-2.76%)
Apr 27, 2007 8.755 8.780 8.375 8.461 730,382 -0.29(-3.36%)
Apr 26, 2007 8.759 8.832 8.568 8.755 505,649 -0.01(-0.10%)
Apr 25, 2007 8.579 8.919 8.527 8.764 898,932 +0.25(+2.90%)
Apr 24, 2007 8.770 8.770 8.423 8.517 302,227 -0.20(-2.25%)
Apr 23, 2007 8.452 8.730 8.452 8.713 639,327 +0.24(+2.80%)
Apr 20, 2007 8.568 8.655 8.362 8.475 439,779 +0.11(+1.26%)
Apr 19, 2007 8.303 8.542 8.259 8.370 612,204 +0.06(+0.66%)
Apr 18, 2007 8.375 8.568 8.286 8.315 614,141 -0.09(-1.10%)
Apr 17, 2007 8.320 8.442 8.319 8.407 391,345 +0.08(+0.94%)
Apr 16, 2007 8.138 8.448 8.127 8.329 623,828 +0.25(+3.11%)
Apr 13, 2007 7.970 8.176 7.923 8.078 1,015,173 +0.10(+1.21%)
Apr 12, 2007 7.853 8.102 7.722 7.981 532,772 +0.16(+2.05%)
Apr 11, 2007 7.846 7.909 7.653 7.821 792,378 -0.06(-0.79%)
Apr 10, 2007 7.794 8.000 7.794 7.883 683,886 +0.07(+0.87%)
Apr 09, 2007 7.807 8.121 7.807 7.816 623,828 +0.00(+0.05%)
Apr 05, 2007 7.768 7.866 7.743 7.812 554,083 +0.09(+1.14%)
Apr 04, 2007 7.749 7.858 7.673 7.723 666,450 -0.04(-0.49%)
Apr 03, 2007 7.340 7.872 7.330 7.762 2,625,115 +0.43(+5.89%)
Apr 02, 2007 7.093 7.347 7.093 7.330 579,269 +0.24(+3.34%)
Mar 30, 2007 6.942 7.139 6.929 7.093 1,020,985 +0.17(+2.42%)
Mar 29, 2007 7.048 7.048 6.839 6.925 588,955 -0.03(-0.44%)
Mar 28, 2007 7.030 7.061 6.942 6.955 885,371 -0.10(-1.48%)
Mar 27, 2007 7.211 7.211 6.924 7.060 573,457 -0.19(-2.66%)
Mar 26, 2007 7.110 7.277 7.031 7.253 389,408 +0.11(+1.55%)
Mar 23, 2007 7.273 7.335 7.023 7.142 286,728 -0.15(-2.02%)
Mar 22, 2007 7.303 7.418 7.160 7.289 451,403 +0.02(+0.22%)
Mar 21, 2007 7.062 7.291 7.031 7.273 340,974 +0.24(+3.35%)
Mar 20, 2007 6.893 7.051 6.850 7.037 224,733 +0.11(+1.66%)
Mar 19, 2007 6.859 7.026 6.859 6.923 282,853 +0.09(+1.38%)
Mar 16, 2007 6.910 6.961 6.777 6.829 1,032,610 -0.08(-1.17%)
Mar 15, 2007 6.824 6.990 6.824 6.910 282,853 +0.06(+0.90%)
Mar 14, 2007 6.878 6.962 6.813 6.848 588,955 -0.06(-0.81%)
Mar 13, 2007 7.083 7.103 6.904 6.904 373,909 -0.18(-2.53%)
Mar 12, 2007 6.983 7.084 6.968 7.083 658,700 +0.04(+0.53%)
Mar 09, 2007 7.096 7.096 6.982 7.046 625,765 +0.02(+0.26%)
Mar 08, 2007 7.226 7.226 7.002 7.027 1,086,856 -0.12(-1.70%)
Mar 07, 2007 7.348 7.348 7.123 7.149 681,948 -0.23(-3.07%)
Mar 06, 2007 7.211 7.507 7.101 7.375 652,888 +0.26(+3.69%)
Mar 05, 2007 7.116 7.250 6.962 7.113 747,818 -0.01(-0.15%)
Mar 02, 2007 7.381 7.381 7.056 7.124 846,624 -0.27(-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.