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

Nacco Industries (NY: NC )

32.47 +0.57 (+1.77%)
Streaming Delayed Price Updated: 12:47 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 (%)
Aug 31, 2005 5.530 5.625 5.524 5.625 319,608 +0.10(+1.82%)
Aug 30, 2005 5.533 5.533 5.503 5.524 79,417 -0.02(-0.37%)
Aug 29, 2005 5.470 5.545 5.470 5.545 211,135 +0.07(+1.37%)
Aug 26, 2005 5.537 5.558 5.461 5.470 102,662 -0.07(-1.21%)
Aug 25, 2005 5.718 5.731 5.537 5.537 209,198 -0.17(-2.94%)
Aug 24, 2005 5.628 5.741 5.628 5.705 269,245 +0.08(+1.38%)
Aug 23, 2005 5.631 5.641 5.576 5.627 251,812 +0.01(+0.14%)
Aug 22, 2005 5.591 5.640 5.591 5.619 168,520 +0.07(+1.26%)
Aug 19, 2005 5.588 5.632 5.462 5.550 375,782 -0.04(-0.69%)
Aug 18, 2005 5.795 5.795 5.550 5.588 555,925 -0.22(-3.78%)
Aug 17, 2005 5.795 5.856 5.777 5.808 92,977 +0.00(+0.03%)
Aug 16, 2005 5.911 5.914 5.806 5.806 251,812 -0.14(-2.40%)
Aug 15, 2005 5.852 6.002 5.852 5.949 288,616 +0.10(+1.67%)
Aug 12, 2005 5.872 5.872 5.835 5.852 282,805 -0.03(-0.57%)
Aug 11, 2005 5.834 5.885 5.809 5.885 63,921 +0.04(+0.72%)
Aug 10, 2005 5.839 5.878 5.798 5.844 517,184 -0.00(-0.06%)
Aug 09, 2005 5.809 5.908 5.809 5.847 253,749 +0.04(+0.66%)
Aug 08, 2005 5.789 5.829 5.746 5.809 199,513 +0.03(+0.55%)
Aug 05, 2005 5.924 5.925 5.763 5.777 213,072 -0.16(-2.70%)
Aug 04, 2005 6.024 6.024 5.937 5.937 147,213 -0.10(-1.62%)
Aug 03, 2005 6.052 6.052 6.027 6.035 81,354 -0.02(-0.35%)
Aug 02, 2005 6.090 6.090 6.028 6.056 646,965 -0.04(-0.74%)
Aug 01, 2005 5.968 6.117 5.968 6.101 410,648 +0.13(+2.22%)
Jul 29, 2005 5.932 5.976 5.932 5.968 457,136 +0.03(+0.57%)
Jul 28, 2005 5.803 5.934 5.792 5.934 127,843 +0.14(+2.44%)
Jul 27, 2005 5.834 5.834 5.776 5.792 118,158 -0.05(-0.85%)
Jul 26, 2005 5.805 5.869 5.779 5.842 166,583 +0.04(+0.64%)
Jul 25, 2005 5.842 5.955 5.805 5.805 251,812 -0.05(-0.84%)
Jul 22, 2005 5.792 5.860 5.730 5.854 230,505 +0.07(+1.29%)
Jul 21, 2005 5.890 5.901 5.779 5.779 211,135 -0.10(-1.67%)
Jul 20, 2005 5.813 5.901 5.790 5.878 203,387 +0.06(+1.11%)
Jul 19, 2005 5.720 5.814 5.705 5.813 215,009 +0.12(+2.13%)
Jul 18, 2005 5.723 5.730 5.653 5.692 91,039 -0.02(-0.36%)
Jul 15, 2005 5.638 5.712 5.609 5.712 125,906 +0.06(+1.14%)
Jul 14, 2005 5.746 5.783 5.633 5.648 154,961 -0.11(-1.94%)
Jul 13, 2005 5.875 5.875 5.754 5.759 125,906 -0.11(-1.88%)
Jul 12, 2005 5.885 5.885 5.821 5.870 211,135 -0.00(-0.04%)
Jul 11, 2005 5.821 5.872 5.821 5.872 362,222 +0.05(+0.89%)
Jul 08, 2005 5.645 5.885 5.626 5.821 269,245 +0.19(+3.35%)
Jul 07, 2005 5.723 5.723 5.609 5.632 199,513 -0.10(-1.81%)
Jul 06, 2005 5.730 5.776 5.730 5.736 174,331 +0.01(+0.11%)
Jul 05, 2005 5.570 5.730 5.570 5.730 240,190 +0.18(+3.15%)
Jul 01, 2005 5.537 5.555 5.524 5.555 85,228 +0.02(+0.35%)
Jun 30, 2005 5.550 5.632 5.503 5.535 269,245 -0.00(-0.07%)
Jun 29, 2005 5.586 5.591 5.526 5.539 180,142 -0.04(-0.65%)
Jun 28, 2005 5.466 5.579 5.457 5.576 209,198 +0.13(+2.37%)
Jun 27, 2005 5.438 5.462 5.405 5.447 220,820 +0.02(+0.38%)
Jun 24, 2005 5.537 5.537 5.413 5.426 526,869 -0.12(-2.14%)
Jun 23, 2005 5.689 5.689 5.539 5.545 232,442 -0.15(-2.72%)
Jun 22, 2005 5.767 5.774 5.679 5.699 145,276 -0.06(-1.00%)
Jun 21, 2005 5.714 5.794 5.714 5.757 203,387 +0.04(+0.75%)
Jun 20, 2005 5.849 5.849 5.705 5.714 216,946 -0.15(-2.53%)
Jun 17, 2005 5.872 5.924 5.850 5.862 492,003 +0.04(+0.71%)
Jun 16, 2005 5.669 5.821 5.669 5.821 652,776 +0.15(+2.68%)
Jun 15, 2005 5.707 5.707 5.625 5.669 559,799 -0.01(-0.21%)
Jun 14, 2005 5.620 5.769 5.620 5.681 629,531 +0.06(+1.08%)
Jun 13, 2005 5.423 5.645 5.421 5.620 768,997 +0.19(+3.41%)
Jun 10, 2005 5.387 5.539 5.387 5.435 689,579 +0.06(+1.08%)
Jun 09, 2005 5.276 5.408 5.248 5.377 507,499 +0.09(+1.70%)
Jun 08, 2005 5.182 5.356 5.182 5.287 360,285 +0.09(+1.77%)
Jun 07, 2005 5.276 5.305 5.191 5.195 499,751 -0.08(-1.46%)
Jun 06, 2005 5.258 5.292 5.175 5.272 247,938 +0.03(+0.51%)
Jun 03, 2005 5.418 5.421 5.245 5.245 271,182 -0.15(-2.71%)
Jun 02, 2005 5.419 5.421 5.391 5.391 337,041 -0.03(-0.50%)
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.