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

Nacco Industries (NY: NC )

30.91 -1.15 (-3.59%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 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 (%)
Jul 31, 2006 6.994 7.217 6.965 7.182 931,115 +0.18(+2.50%)
Jul 28, 2006 6.726 7.043 6.726 7.007 1,038,848 +0.33(+4.97%)
Jul 27, 2006 6.851 6.965 6.674 6.675 350,130 -0.12(-1.82%)
Jul 26, 2006 6.658 6.932 6.592 6.799 934,963 +0.13(+1.92%)
Jul 25, 2006 6.576 6.763 6.550 6.671 717,574 +0.10(+1.45%)
Jul 24, 2006 6.347 6.715 6.347 6.576 1,065,781 +0.23(+3.60%)
Jul 21, 2006 6.472 6.472 6.282 6.347 1,061,933 -0.13(-1.94%)
Jul 20, 2006 6.659 6.770 6.404 6.472 1,154,275 -0.17(-2.61%)
Jul 19, 2006 6.388 6.776 6.388 6.646 873,402 +0.27(+4.24%)
Jul 18, 2006 6.243 6.385 6.243 6.375 580,985 +0.15(+2.34%)
Jul 17, 2006 6.279 6.325 6.188 6.230 577,137 -0.06(-0.96%)
Jul 14, 2006 6.393 6.417 6.251 6.290 769,517 -0.12(-1.81%)
Jul 13, 2006 6.693 6.693 6.372 6.406 696,413 -0.29(-4.39%)
Jul 12, 2006 6.830 6.831 6.697 6.700 492,491 -0.14(-2.09%)
Jul 11, 2006 6.958 6.958 6.791 6.843 542,509 -0.11(-1.64%)
Jul 10, 2006 6.976 6.997 6.913 6.958 594,452 -0.01(-0.08%)
Jul 07, 2006 7.082 7.143 6.918 6.963 271,254 -0.13(-1.85%)
Jul 06, 2006 7.061 7.107 7.034 7.095 534,814 +0.03(+0.36%)
Jul 05, 2006 7.215 7.215 7.025 7.069 348,206 -0.16(-2.19%)
Jul 03, 2006 7.156 7.254 7.121 7.228 173,141 +0.09(+1.19%)
Jun 30, 2006 7.201 7.212 7.069 7.143 1,075,400 -0.08(-1.17%)
Jun 29, 2006 6.913 7.238 6.913 7.227 480,948 +0.34(+4.94%)
Jun 28, 2006 6.861 6.912 6.809 6.887 290,492 +0.02(+0.31%)
Jun 27, 2006 6.965 7.090 6.841 6.866 327,044 -0.10(-1.43%)
Jun 26, 2006 6.965 7.004 6.900 6.965 809,916 +0.03(+0.50%)
Jun 23, 2006 6.965 6.965 6.904 6.931 590,604 -0.06(-0.91%)
Jun 22, 2006 7.096 7.122 6.977 6.994 673,327 -0.08(-1.07%)
Jun 21, 2006 6.749 7.121 6.742 7.070 936,887 +0.35(+5.16%)
Jun 20, 2006 6.708 6.894 6.654 6.723 534,814 +0.04(+0.61%)
Jun 19, 2006 6.913 6.939 6.631 6.682 525,195 -0.25(-3.63%)
Jun 16, 2006 7.049 7.205 6.874 6.934 1,519,796 -0.08(-1.19%)
Jun 15, 2006 6.811 7.053 6.757 7.017 807,993 +0.29(+4.25%)
Jun 14, 2006 6.705 6.791 6.654 6.731 602,147 +0.06(+0.97%)
Jun 13, 2006 6.819 6.911 6.615 6.667 944,582 -0.14(-2.05%)
Jun 12, 2006 7.012 7.012 6.764 6.806 998,448 -0.22(-3.11%)
Jun 09, 2006 7.027 7.173 7.011 7.025 569,442 +0.05(+0.72%)
Jun 08, 2006 7.109 7.109 6.838 6.975 1,921,869 -0.12(-1.74%)
Jun 07, 2006 7.127 7.330 7.095 7.099 873,402 -0.01(-0.20%)
Jun 06, 2006 7.056 7.137 7.004 7.114 2,054,611 +0.03(+0.47%)
Jun 05, 2006 7.468 7.492 7.075 7.080 765,669 -0.40(-5.32%)
Jun 02, 2006 7.498 7.536 7.420 7.478 555,976 +0.02(+0.26%)
Jun 01, 2006 7.433 7.561 7.293 7.459 902,259 +0.03(+0.43%)
May 31, 2006 7.321 7.460 7.251 7.427 1,013,839 +0.12(+1.62%)
May 30, 2006 7.531 7.531 7.293 7.308 881,097 -0.26(-3.45%)
May 26, 2006 7.529 7.572 7.459 7.569 371,292 +0.06(+0.78%)
May 25, 2006 7.457 7.525 7.446 7.511 515,576 +0.11(+1.55%)
May 24, 2006 7.441 7.463 7.254 7.396 1,240,846 -0.04(-0.60%)
May 23, 2006 7.599 7.704 7.394 7.441 1,540,958 -0.13(-1.75%)
May 22, 2006 7.775 7.775 7.474 7.574 1,250,465 -0.21(-2.75%)
May 19, 2006 7.914 7.917 7.745 7.788 538,662 -0.13(-1.60%)
May 18, 2006 7.854 8.056 7.854 7.914 763,745 +0.05(+0.59%)
May 17, 2006 7.953 8.022 7.836 7.867 836,850 -0.11(-1.43%)
May 16, 2006 8.135 8.168 7.966 7.981 969,591 -0.17(-2.04%)
May 15, 2006 8.247 8.247 8.018 8.147 500,186 -0.13(-1.59%)
May 12, 2006 8.569 8.569 8.265 8.278 1,042,695 -0.29(-3.39%)
May 11, 2006 8.803 8.803 8.551 8.569 784,907 -0.23(-2.66%)
May 10, 2006 8.715 8.837 8.692 8.803 534,814 +0.09(+1.01%)
May 09, 2006 8.692 8.777 8.626 8.715 729,117 +0.02(+0.26%)
May 08, 2006 8.829 8.857 8.682 8.692 1,202,370 -0.14(-1.60%)
May 05, 2006 8.886 8.964 8.834 8.834 378,987 -0.04(-0.45%)
May 04, 2006 8.734 8.928 8.733 8.873 1,011,915 +0.14(+1.59%)
May 03, 2006 8.590 8.759 8.502 8.734 500,186 +0.14(+1.68%)
May 02, 2006 8.552 8.629 8.507 8.590 469,405 +0.03(+0.32%)
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.