Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.26 +0.36 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2006 7.196 7.288 7.049 7.051 401,032 -0.12(-1.66%)
Dec 28, 2006 7.188 7.213 7.159 7.170 242,169 +0.00(+0.01%)
Dec 27, 2006 7.175 7.226 7.149 7.170 271,229 +0.05(+0.65%)
Dec 26, 2006 7.123 7.181 7.072 7.123 238,294 -0.06(-0.81%)
Dec 22, 2006 7.303 7.303 7.157 7.181 129,802 -0.11(-1.49%)
Dec 21, 2006 7.358 7.403 7.226 7.290 166,612 -0.05(-0.62%)
Dec 20, 2006 7.345 7.484 7.304 7.335 220,858 +0.01(+0.16%)
Dec 19, 2006 7.278 7.332 7.227 7.324 110,429 +0.03(+0.47%)
Dec 18, 2006 7.291 7.483 7.258 7.289 337,099 +0.02(+0.33%)
Dec 15, 2006 7.423 7.423 7.252 7.265 577,331 -0.16(-2.12%)
Dec 14, 2006 7.446 7.510 7.417 7.422 255,730 +0.01(+0.10%)
Dec 13, 2006 7.487 7.493 7.342 7.415 360,347 -0.05(-0.62%)
Dec 12, 2006 7.691 7.691 7.373 7.461 513,399 -0.26(-3.31%)
Dec 11, 2006 7.699 7.750 7.666 7.717 118,178 +0.03(+0.34%)
Dec 08, 2006 7.635 7.743 7.603 7.691 129,802 +0.05(+0.68%)
Dec 07, 2006 7.738 7.765 7.606 7.639 339,037 -0.10(-1.27%)
Dec 06, 2006 7.608 7.763 7.608 7.738 275,104 +0.10(+1.29%)
Dec 05, 2006 7.712 7.740 7.635 7.639 234,419 -0.03(-0.40%)
Dec 04, 2006 7.498 7.716 7.465 7.670 203,422 +0.19(+2.48%)
Dec 01, 2006 7.507 7.678 7.368 7.485 579,269 -0.21(-2.78%)
Nov 30, 2006 7.603 7.744 7.603 7.699 548,271 +0.07(+0.95%)
Nov 29, 2006 7.536 7.665 7.536 7.626 286,728 +0.11(+1.48%)
Nov 28, 2006 7.472 7.587 7.443 7.515 317,726 +0.04(+0.59%)
Nov 27, 2006 7.781 7.781 7.472 7.472 441,716 -0.31(-3.97%)
Nov 24, 2006 7.743 7.794 7.708 7.780 112,366 +0.02(+0.21%)
Nov 22, 2006 7.794 7.812 7.752 7.764 201,484 -0.03(-0.35%)
Nov 21, 2006 7.807 7.807 7.758 7.792 259,605 -0.02(-0.20%)
Nov 20, 2006 7.784 7.833 7.753 7.807 569,582 +0.06(+0.83%)
Nov 17, 2006 7.750 7.776 7.675 7.743 335,162 -0.02(-0.31%)
Nov 16, 2006 7.833 7.882 7.749 7.767 678,074 -0.08(-0.97%)
Nov 15, 2006 7.794 7.895 7.768 7.843 1,121,728 +0.04(+0.46%)
Nov 14, 2006 7.624 7.820 7.624 7.807 1,348,398 +0.21(+2.77%)
Nov 13, 2006 7.521 7.626 7.509 7.596 556,020 +0.09(+1.18%)
Nov 10, 2006 7.407 7.535 7.268 7.508 672,262 +0.09(+1.18%)
Nov 09, 2006 7.678 7.678 7.389 7.420 972,552 -0.22(-2.94%)
Nov 08, 2006 7.355 7.695 7.304 7.644 991,925 +0.26(+3.50%)
Nov 07, 2006 7.407 7.582 7.386 7.386 643,201 -0.06(-0.77%)
Nov 06, 2006 7.265 7.482 7.242 7.443 519,211 +0.22(+3.00%)
Nov 03, 2006 7.673 7.742 7.132 7.226 1,586,693 -0.47(-6.16%)
Nov 02, 2006 7.613 7.740 7.575 7.701 556,020 +0.05(+0.62%)
Nov 01, 2006 7.743 7.874 7.562 7.653 575,394 -0.12(-1.55%)
Oct 31, 2006 7.843 7.870 7.663 7.773 887,308 -0.02(-0.23%)
Oct 30, 2006 7.665 7.883 7.665 7.791 587,018 +0.11(+1.44%)
Oct 27, 2006 7.743 7.872 7.650 7.681 482,401 -0.10(-1.25%)
Oct 26, 2006 7.737 7.941 7.691 7.778 904,744 -0.02(-0.21%)
Oct 25, 2006 7.665 7.856 7.665 7.795 707,134 +0.10(+1.35%)
Oct 24, 2006 7.676 7.801 7.617 7.691 800,127 -0.01(-0.14%)
Oct 23, 2006 7.575 7.846 7.462 7.702 1,435,579 +0.08(+1.05%)
Oct 20, 2006 7.794 7.794 7.574 7.622 1,662,250 -0.17(-2.21%)
Oct 19, 2006 7.691 7.910 7.691 7.794 1,683,561 +0.08(+1.00%)
Oct 18, 2006 7.768 7.835 7.675 7.717 774,941 -0.03(-0.33%)
Oct 17, 2006 7.678 7.827 7.615 7.743 1,274,779 -0.02(-0.30%)
Oct 16, 2006 7.636 7.888 7.636 7.766 902,807 +0.13(+1.70%)
Oct 13, 2006 7.620 7.773 7.583 7.636 1,247,656 +0.02(+0.21%)
Oct 12, 2006 7.265 7.626 7.265 7.620 809,814 +0.36(+4.89%)
Oct 11, 2006 7.226 7.461 7.226 7.265 1,067,482 +0.04(+0.54%)
Oct 10, 2006 7.025 7.283 7.001 7.226 780,753 +0.19(+2.64%)
Oct 09, 2006 6.960 7.051 6.920 7.041 1,199,222 +0.10(+1.37%)
Oct 06, 2006 7.069 7.072 6.945 6.945 633,515 -0.12(-1.68%)
Oct 05, 2006 7.108 7.147 7.044 7.064 711,009 -0.07(-0.94%)
Oct 04, 2006 6.917 7.153 6.917 7.131 304,164 +0.19(+2.72%)
Oct 03, 2006 6.917 6.968 6.868 6.942 277,041 +0.01(+0.18%)
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.