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

Nacco Industries (NY: NC )

31.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2006 7.213 7.229 7.043 7.215 609,842 +0.00(+0.03%)
Feb 27, 2006 7.129 7.215 7.114 7.213 609,842 +0.04(+0.55%)
Feb 24, 2006 7.205 7.205 7.121 7.173 850,316 -0.05(-0.72%)
Feb 23, 2006 7.103 7.228 7.093 7.225 467,481 +0.12(+1.63%)
Feb 22, 2006 7.121 7.157 7.109 7.109 815,688 -0.02(-0.23%)
Feb 21, 2006 7.137 7.144 7.085 7.126 496,338 -0.00(-0.01%)
Feb 17, 2006 6.981 7.134 6.945 7.127 542,509 +0.17(+2.37%)
Feb 16, 2006 6.890 6.988 6.851 6.961 475,176 +0.09(+1.28%)
Feb 15, 2006 6.835 6.887 6.783 6.873 400,148 +0.06(+0.86%)
Feb 14, 2006 6.682 6.815 6.589 6.815 963,820 +0.14(+2.15%)
Feb 13, 2006 6.812 6.855 6.671 6.671 754,126 -0.18(-2.63%)
Feb 10, 2006 6.934 6.934 6.738 6.851 530,966 -0.09(-1.35%)
Feb 09, 2006 6.942 7.043 6.942 6.945 373,215 +0.02(+0.22%)
Feb 08, 2006 6.916 6.939 6.829 6.930 275,102 +0.02(+0.35%)
Feb 07, 2006 7.029 7.038 6.888 6.906 517,500 -0.12(-1.75%)
Feb 06, 2006 6.976 7.043 6.942 7.029 613,690 +0.04(+0.57%)
Feb 03, 2006 6.971 7.017 6.926 6.989 565,595 +0.01(+0.19%)
Feb 02, 2006 7.098 7.129 6.934 6.976 607,918 -0.14(-1.90%)
Feb 01, 2006 7.118 7.121 7.049 7.111 554,052 -0.00(-0.03%)
Jan 31, 2006 7.121 7.134 6.952 7.113 675,251 -0.07(-0.96%)
Jan 30, 2006 7.145 7.199 7.082 7.182 282,797 +0.05(+0.68%)
Jan 27, 2006 7.083 7.179 7.033 7.133 317,425 +0.05(+0.71%)
Jan 26, 2006 6.976 7.093 6.976 7.083 786,831 +0.11(+1.54%)
Jan 25, 2006 7.043 7.095 6.898 6.976 559,823 -0.04(-0.61%)
Jan 24, 2006 6.814 7.133 6.796 7.018 1,179,285 +0.20(+2.93%)
Jan 23, 2006 6.619 6.871 6.608 6.819 1,398,597 +0.21(+3.21%)
Jan 20, 2006 6.672 6.822 6.594 6.607 1,090,790 -0.05(-0.70%)
Jan 19, 2006 6.449 6.698 6.449 6.654 942,658 +0.22(+3.35%)
Jan 18, 2006 6.540 6.615 6.367 6.438 1,640,995 -0.11(-1.69%)
Jan 17, 2006 6.614 6.778 6.498 6.549 2,129,639 -0.06(-0.98%)
Jan 13, 2006 6.474 6.656 6.425 6.614 1,025,381 +0.13(+1.98%)
Jan 12, 2006 6.555 6.555 6.378 6.485 977,286 -0.06(-0.88%)
Jan 11, 2006 6.508 6.576 6.392 6.543 904,182 +0.03(+0.54%)
Jan 10, 2006 6.446 6.613 6.316 6.508 1,514,025 +0.03(+0.51%)
Jan 09, 2006 6.498 6.683 6.451 6.475 1,223,532 -0.01(-0.18%)
Jan 06, 2006 6.485 6.573 6.329 6.487 569,442 +0.03(+0.39%)
Jan 05, 2006 6.492 6.498 6.309 6.462 1,083,095 +0.01(+0.09%)
Jan 04, 2006 6.303 6.518 6.303 6.456 640,623 +0.17(+2.63%)
Jan 03, 2006 6.108 6.334 6.069 6.291 990,753 +0.20(+3.30%)
Dec 30, 2005 6.232 6.232 6.030 6.090 515,576 -0.15(-2.48%)
Dec 29, 2005 6.240 6.315 6.226 6.244 155,827 +0.02(+0.28%)
Dec 28, 2005 6.084 6.270 6.084 6.227 621,385 +0.16(+2.57%)
Dec 27, 2005 6.187 6.201 6.067 6.071 328,968 -0.11(-1.77%)
Dec 23, 2005 6.181 6.248 6.171 6.181 96,189 +0.01(+0.13%)
Dec 22, 2005 6.040 6.185 6.040 6.173 352,054 +0.17(+2.82%)
Dec 21, 2005 6.045 6.185 6.004 6.004 590,604 -0.01(-0.09%)
Dec 20, 2005 5.900 6.082 5.884 6.009 521,347 +0.10(+1.67%)
Dec 19, 2005 6.030 6.037 5.888 5.910 227,007 -0.12(-1.98%)
Dec 16, 2005 6.066 6.078 6.010 6.030 952,277 -0.02(-0.41%)
Dec 15, 2005 6.239 6.239 6.043 6.055 629,080 -0.18(-2.96%)
Dec 14, 2005 6.267 6.374 6.199 6.239 554,052 -0.03(-0.43%)
Dec 13, 2005 6.217 6.295 6.173 6.266 340,511 +0.04(+0.62%)
Dec 12, 2005 6.352 6.370 6.191 6.228 355,901 -0.11(-1.77%)
Dec 09, 2005 6.095 6.342 6.084 6.340 396,301 +0.25(+4.03%)
Dec 08, 2005 6.219 6.219 6.031 6.095 771,441 -0.11(-1.80%)
Dec 07, 2005 6.316 6.316 6.186 6.206 284,721 -0.11(-1.73%)
Dec 06, 2005 6.330 6.342 6.300 6.316 273,178 -0.03(-0.41%)
Dec 05, 2005 6.330 6.342 6.317 6.342 136,589 +0.00(+0.00%)
Dec 02, 2005 6.355 6.355 6.232 6.342 319,349 -0.02(-0.36%)
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.