Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.51 -0.46 (-1.40%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 7, 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 (%)
May 31, 2005 5.074 5.311 5.068 5.291 720,695 +0.23(+4.54%)
May 27, 2005 5.182 5.182 5.038 5.061 354,535 -0.15(-2.82%)
May 26, 2005 5.157 5.208 5.072 5.208 633,515 +0.06(+1.25%)
May 25, 2005 5.211 5.226 5.110 5.144 308,039 -0.08(-1.51%)
May 24, 2005 5.301 5.317 5.213 5.223 286,728 -0.09(-1.66%)
May 23, 2005 5.296 5.322 5.249 5.311 526,960 +0.02(+0.47%)
May 20, 2005 5.286 5.289 5.232 5.286 218,921 -0.01(-0.20%)
May 19, 2005 5.369 5.393 5.291 5.296 249,918 -0.05(-0.86%)
May 18, 2005 5.151 5.354 5.149 5.342 478,526 +0.20(+3.86%)
May 17, 2005 5.087 5.169 5.007 5.144 360,347 +0.07(+1.34%)
May 16, 2005 5.002 5.075 5.002 5.075 575,394 +0.08(+1.69%)
May 13, 2005 5.200 5.212 4.976 4.991 898,932 -0.22(-4.22%)
May 12, 2005 5.286 5.337 5.193 5.211 740,069 -0.06(-1.07%)
May 11, 2005 5.360 5.360 5.240 5.267 883,433 -0.09(-1.73%)
May 10, 2005 5.425 5.425 5.308 5.360 581,206 -0.06(-1.07%)
May 09, 2005 5.433 5.433 5.408 5.418 166,612 -0.01(-0.27%)
May 06, 2005 5.438 5.454 5.420 5.433 755,568 +0.01(+0.10%)
May 05, 2005 5.428 5.437 5.407 5.427 366,160 +0.01(+0.23%)
May 04, 2005 5.397 5.448 5.389 5.415 412,656 +0.03(+0.53%)
May 03, 2005 5.428 5.428 5.318 5.386 395,220 -0.02(-0.33%)
May 02, 2005 5.386 5.430 5.381 5.404 273,167 +0.03(+0.53%)
Apr 29, 2005 5.502 5.502 5.368 5.376 286,728 -0.11(-2.07%)
Apr 28, 2005 5.509 5.509 5.450 5.489 854,373 -0.03(-0.51%)
Apr 27, 2005 5.525 5.583 5.513 5.518 600,580 -0.01(-0.12%)
Apr 26, 2005 5.474 5.533 5.453 5.525 618,016 +0.04(+0.73%)
Apr 25, 2005 5.395 5.487 5.374 5.484 290,603 +0.08(+1.46%)
Apr 22, 2005 5.496 5.496 5.396 5.405 339,037 -0.08(-1.43%)
Apr 21, 2005 5.317 5.484 5.317 5.484 368,097 +0.15(+2.90%)
Apr 20, 2005 5.369 5.446 5.315 5.329 664,512 +0.02(+0.47%)
Apr 19, 2005 5.077 5.322 5.077 5.305 800,127 +0.23(+4.45%)
Apr 18, 2005 5.022 5.079 4.986 5.079 255,730 +0.07(+1.37%)
Apr 15, 2005 5.122 5.155 5.007 5.010 273,167 -0.10(-1.96%)
Apr 14, 2005 5.231 5.258 5.110 5.110 317,726 -0.13(-2.47%)
Apr 13, 2005 5.377 5.398 5.239 5.240 191,798 -0.14(-2.55%)
Apr 12, 2005 5.355 5.377 5.270 5.377 340,974 +0.01(+0.17%)
Apr 11, 2005 5.440 5.489 5.330 5.368 317,726 -0.06(-1.19%)
Apr 08, 2005 5.542 5.559 5.428 5.432 404,907 -0.10(-1.77%)
Apr 07, 2005 5.523 5.561 5.523 5.530 339,037 +0.02(+0.37%)
Apr 06, 2005 5.505 5.524 5.493 5.510 344,849 -0.01(-0.11%)
Apr 05, 2005 5.450 5.522 5.442 5.516 271,229 +0.06(+1.02%)
Apr 04, 2005 5.270 5.464 5.270 5.461 387,470 +0.18(+3.38%)
Apr 01, 2005 5.283 5.350 5.252 5.282 401,032 +0.02(+0.38%)
Mar 31, 2005 5.247 5.283 5.208 5.262 339,037 +0.02(+0.40%)
Mar 30, 2005 5.218 5.265 5.213 5.241 306,102 +0.03(+0.63%)
Mar 29, 2005 5.428 5.486 5.198 5.208 375,846 -0.23(-4.24%)
Mar 28, 2005 5.392 5.438 5.389 5.438 226,670 +0.04(+0.68%)
Mar 24, 2005 5.337 5.407 5.337 5.402 81,368 +0.05(+0.94%)
Mar 23, 2005 5.391 5.394 5.330 5.352 275,104 -0.04(-0.83%)
Mar 22, 2005 5.417 5.420 5.389 5.397 292,540 -0.02(-0.38%)
Mar 21, 2005 5.417 5.425 5.404 5.417 534,709 +0.01(+0.22%)
Mar 18, 2005 5.526 5.526 5.404 5.405 385,533 -0.11(-2.04%)
Mar 17, 2005 5.520 5.523 5.458 5.518 306,102 +0.00(+0.05%)
Mar 16, 2005 5.639 5.640 5.447 5.515 571,519 -0.14(-2.42%)
Mar 15, 2005 5.674 5.678 5.610 5.652 284,791 -0.01(-0.18%)
Mar 14, 2005 5.714 5.714 5.642 5.662 311,914 -0.05(-0.90%)
Mar 11, 2005 5.724 5.754 5.670 5.714 277,041 -0.00(-0.02%)
Mar 10, 2005 5.726 5.748 5.692 5.715 141,426 -0.02(-0.39%)
Mar 09, 2005 5.780 5.780 5.726 5.737 145,301 -0.04(-0.77%)
Mar 08, 2005 5.860 5.863 5.781 5.782 182,111 -0.09(-1.53%)
Mar 07, 2005 5.936 5.977 5.869 5.871 379,721 -0.05(-0.80%)
Mar 04, 2005 5.722 5.919 5.722 5.919 240,231 +0.20(+3.45%)
Mar 03, 2005 5.722 5.722 5.679 5.722 277,041 -0.03(-0.48%)
Mar 02, 2005 5.704 5.776 5.704 5.749 187,923 +0.04(+0.61%)
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.