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

Nacco Industries (NY: NC )

32.40 +0.50 (+1.57%)
Official Closing Price Updated: 4:10 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 30, 2007 8.533 8.681 8.239 8.285 605,994 -0.24(-2.76%)
Apr 27, 2007 8.816 8.841 8.434 8.520 725,270 -0.30(-3.36%)
Apr 26, 2007 8.821 8.894 8.629 8.816 502,110 -0.01(-0.10%)
Apr 25, 2007 8.639 8.982 8.587 8.825 892,640 +0.25(+2.90%)
Apr 24, 2007 8.832 8.832 8.483 8.577 300,111 -0.20(-2.25%)
Apr 23, 2007 8.512 8.791 8.512 8.774 634,851 +0.24(+2.80%)
Apr 20, 2007 8.629 8.716 8.421 8.535 436,701 +0.11(+1.26%)
Apr 19, 2007 8.361 8.602 8.317 8.429 607,918 +0.06(+0.66%)
Apr 18, 2007 8.434 8.629 8.344 8.374 609,842 -0.09(-1.10%)
Apr 17, 2007 8.379 8.502 8.378 8.467 388,606 +0.08(+0.94%)
Apr 16, 2007 8.195 8.508 8.184 8.388 619,461 +0.25(+3.11%)
Apr 13, 2007 8.026 8.234 7.979 8.135 1,008,067 +0.10(+1.21%)
Apr 12, 2007 7.909 8.159 7.776 8.038 529,043 +0.16(+2.05%)
Apr 11, 2007 7.901 7.964 7.707 7.877 786,831 -0.06(-0.79%)
Apr 10, 2007 7.849 8.056 7.849 7.939 679,099 +0.07(+0.87%)
Apr 09, 2007 7.862 8.178 7.862 7.871 619,461 +0.00(+0.05%)
Apr 05, 2007 7.823 7.921 7.797 7.867 550,204 +0.09(+1.14%)
Apr 04, 2007 7.803 7.914 7.727 7.778 661,784 -0.04(-0.49%)
Apr 03, 2007 7.392 7.927 7.381 7.816 2,606,739 +0.44(+5.89%)
Apr 02, 2007 7.143 7.399 7.143 7.381 575,214 +0.24(+3.34%)
Mar 30, 2007 6.991 7.189 6.978 7.143 1,013,839 +0.17(+2.42%)
Mar 29, 2007 7.098 7.098 6.887 6.974 584,833 -0.03(-0.44%)
Mar 28, 2007 7.080 7.110 6.991 7.004 879,173 -0.11(-1.48%)
Mar 27, 2007 7.262 7.262 6.973 7.110 569,442 -0.19(-2.66%)
Mar 26, 2007 7.160 7.328 7.080 7.304 386,682 +0.11(+1.55%)
Mar 23, 2007 7.325 7.386 7.073 7.193 284,721 -0.15(-2.02%)
Mar 22, 2007 7.355 7.471 7.210 7.341 448,243 +0.02(+0.22%)
Mar 21, 2007 7.111 7.342 7.080 7.325 338,587 +0.24(+3.35%)
Mar 20, 2007 6.942 7.101 6.898 7.087 223,160 +0.12(+1.66%)
Mar 19, 2007 6.908 7.075 6.908 6.972 280,873 +0.09(+1.38%)
Mar 16, 2007 6.959 7.010 6.825 6.877 1,025,381 -0.08(-1.17%)
Mar 15, 2007 6.872 7.040 6.872 6.959 280,873 +0.06(+0.90%)
Mar 14, 2007 6.926 7.011 6.861 6.896 584,833 -0.06(-0.81%)
Mar 13, 2007 7.133 7.153 6.953 6.953 371,292 -0.18(-2.53%)
Mar 12, 2007 7.032 7.134 7.017 7.133 654,089 +0.04(+0.53%)
Mar 09, 2007 7.146 7.146 7.031 7.095 621,385 +0.02(+0.26%)
Mar 08, 2007 7.277 7.277 7.051 7.077 1,079,248 -0.12(-1.70%)
Mar 07, 2007 7.399 7.399 7.173 7.199 677,175 -0.23(-3.07%)
Mar 06, 2007 7.262 7.560 7.151 7.427 648,318 +0.26(+3.69%)
Mar 05, 2007 7.167 7.301 7.011 7.163 742,584 -0.01(-0.15%)
Mar 02, 2007 7.433 7.433 7.105 7.174 840,697 -0.27(-3.64%)
Mar 01, 2007 7.017 7.485 6.809 7.445 813,764 +0.77(+11.52%)
Feb 28, 2007 6.757 6.786 6.596 6.676 598,299 -0.06(-0.94%)
Feb 27, 2007 7.142 7.159 6.733 6.739 571,366 -0.48(-6.64%)
Feb 26, 2007 7.422 7.422 7.189 7.219 594,452 -0.18(-2.37%)
Feb 23, 2007 7.612 7.612 7.361 7.394 221,236 -0.24(-3.20%)
Feb 22, 2007 7.561 7.644 7.460 7.638 488,643 +0.10(+1.36%)
Feb 21, 2007 7.422 7.536 7.422 7.536 121,198 +0.07(+0.95%)
Feb 20, 2007 7.419 7.497 7.365 7.464 250,093 +0.03(+0.43%)
Feb 16, 2007 7.543 7.569 7.373 7.432 242,397 -0.11(-1.47%)
Feb 15, 2007 7.527 7.656 7.527 7.543 155,827 +0.02(+0.21%)
Feb 14, 2007 7.412 7.580 7.381 7.527 300,111 +0.15(+2.04%)
Feb 13, 2007 7.363 7.573 7.318 7.377 219,312 +0.02(+0.23%)
Feb 12, 2007 7.407 7.407 7.216 7.360 363,596 -0.05(-0.63%)
Feb 09, 2007 7.474 7.474 7.382 7.407 663,708 -0.09(-1.15%)
Feb 08, 2007 7.426 7.782 7.426 7.494 361,673 -0.09(-1.23%)
Feb 07, 2007 7.319 7.763 7.303 7.587 450,167 +0.28(+3.84%)
Feb 06, 2007 7.476 7.476 7.187 7.306 411,691 -0.14(-1.88%)
Feb 05, 2007 7.568 7.639 7.398 7.446 244,321 -0.12(-1.53%)
Feb 02, 2007 7.652 7.718 7.512 7.562 238,550 -0.09(-1.18%)
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.