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

Nacco Industries (NY: NC )

32.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 29, 2005 5.542 5.542 5.407 5.415 284,672 -0.11(-2.07%)
Apr 28, 2005 5.548 5.548 5.490 5.529 848,246 -0.03(-0.51%)
Apr 27, 2005 5.565 5.624 5.552 5.558 596,273 -0.01(-0.12%)
Apr 26, 2005 5.513 5.573 5.493 5.564 613,584 +0.04(+0.73%)
Apr 25, 2005 5.434 5.527 5.413 5.524 288,519 +0.08(+1.46%)
Apr 22, 2005 5.536 5.536 5.434 5.444 336,605 -0.08(-1.43%)
Apr 21, 2005 5.355 5.524 5.355 5.523 365,457 +0.16(+2.90%)
Apr 20, 2005 5.408 5.485 5.353 5.368 659,747 +0.02(+0.47%)
Apr 19, 2005 5.114 5.360 5.114 5.343 794,389 +0.23(+4.45%)
Apr 18, 2005 5.059 5.116 5.022 5.115 253,896 +0.07(+1.37%)
Apr 15, 2005 5.159 5.192 5.043 5.046 271,208 -0.10(-1.96%)
Apr 14, 2005 5.269 5.296 5.147 5.147 315,447 -0.13(-2.47%)
Apr 13, 2005 5.416 5.437 5.277 5.277 190,422 -0.14(-2.55%)
Apr 12, 2005 5.394 5.416 5.308 5.416 338,529 +0.01(+0.17%)
Apr 11, 2005 5.480 5.529 5.368 5.406 315,447 -0.06(-1.19%)
Apr 08, 2005 5.582 5.599 5.467 5.471 402,003 -0.10(-1.77%)
Apr 07, 2005 5.563 5.601 5.563 5.570 336,605 +0.02(+0.37%)
Apr 06, 2005 5.545 5.564 5.532 5.550 342,376 -0.01(-0.11%)
Apr 05, 2005 5.489 5.562 5.481 5.556 269,284 +0.06(+1.02%)
Apr 04, 2005 5.308 5.503 5.308 5.500 384,692 +0.18(+3.38%)
Apr 01, 2005 5.321 5.389 5.290 5.320 398,156 +0.02(+0.38%)
Mar 31, 2005 5.285 5.321 5.246 5.300 336,605 +0.02(+0.40%)
Mar 30, 2005 5.256 5.303 5.251 5.279 303,907 +0.03(+0.63%)
Mar 29, 2005 5.467 5.525 5.235 5.245 373,151 -0.23(-4.24%)
Mar 28, 2005 5.431 5.478 5.428 5.478 225,045 +0.04(+0.68%)
Mar 24, 2005 5.376 5.446 5.376 5.441 80,785 +0.05(+0.94%)
Mar 23, 2005 5.430 5.433 5.368 5.390 273,131 -0.05(-0.83%)
Mar 22, 2005 5.456 5.459 5.428 5.436 290,442 -0.02(-0.38%)
Mar 21, 2005 5.456 5.464 5.443 5.456 530,875 +0.01(+0.22%)
Mar 18, 2005 5.565 5.565 5.443 5.444 382,768 -0.11(-2.04%)
Mar 17, 2005 5.560 5.563 5.498 5.558 303,907 +0.00(+0.05%)
Mar 16, 2005 5.680 5.680 5.486 5.555 567,421 -0.14(-2.42%)
Mar 15, 2005 5.715 5.719 5.651 5.693 282,748 -0.01(-0.18%)
Mar 14, 2005 5.755 5.755 5.683 5.703 309,677 -0.05(-0.90%)
Mar 11, 2005 5.766 5.795 5.711 5.755 275,055 -0.00(-0.02%)
Mar 10, 2005 5.767 5.789 5.733 5.756 140,412 -0.02(-0.39%)
Mar 09, 2005 5.821 5.821 5.767 5.779 144,259 -0.04(-0.77%)
Mar 08, 2005 5.902 5.905 5.823 5.823 180,805 -0.09(-1.53%)
Mar 07, 2005 5.979 6.020 5.911 5.914 376,998 -0.05(-0.80%)
Mar 04, 2005 5.763 5.962 5.763 5.962 238,509 +0.20(+3.45%)
Mar 03, 2005 5.763 5.763 5.720 5.763 275,055 -0.03(-0.48%)
Mar 02, 2005 5.745 5.818 5.745 5.791 186,575 +0.04(+0.61%)
Mar 01, 2005 5.771 5.784 5.720 5.755 353,917 -0.03(-0.45%)
Feb 28, 2005 5.647 5.791 5.647 5.781 482,788 +0.15(+2.58%)
Feb 25, 2005 5.493 5.667 5.485 5.636 592,426 +0.14(+2.60%)
Feb 24, 2005 5.302 5.516 5.282 5.493 575,115 +0.20(+3.83%)
Feb 23, 2005 5.321 5.368 5.272 5.290 255,820 -0.04(-0.81%)
Feb 22, 2005 5.366 5.366 5.295 5.333 452,013 -0.05(-0.84%)
Feb 18, 2005 5.433 5.433 5.370 5.378 167,341 -0.05(-1.00%)
Feb 17, 2005 5.443 5.462 5.407 5.433 180,805 -0.01(-0.15%)
Feb 16, 2005 5.335 5.537 5.293 5.441 575,115 +0.12(+2.29%)
Feb 15, 2005 5.399 5.423 5.319 5.320 394,309 -0.09(-1.71%)
Feb 14, 2005 5.454 5.458 5.397 5.412 207,733 -0.03(-0.57%)
Feb 11, 2005 5.420 5.498 5.411 5.443 317,371 +0.01(+0.19%)
Feb 10, 2005 5.407 5.445 5.358 5.433 301,983 +0.01(+0.26%)
Feb 09, 2005 5.575 5.575 5.407 5.419 350,070 -0.16(-2.80%)
Feb 08, 2005 5.446 5.615 5.446 5.575 369,304 +0.12(+2.13%)
Feb 07, 2005 5.467 5.490 5.431 5.458 217,351 -0.02(-0.34%)
Feb 04, 2005 5.459 5.485 5.400 5.477 319,294 +0.02(+0.33%)
Feb 03, 2005 5.415 5.459 5.350 5.459 315,447 +0.06(+1.05%)
Feb 02, 2005 5.373 5.496 5.353 5.402 621,278 +0.03(+0.54%)
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.