Nacco Industries (NY: NC )

32.06 +0.27 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 7.509 7.664 7.483 7.652 328,968 +0.14(+1.90%)
Jan 31, 2007 7.386 7.573 7.348 7.509 467,481 +0.11(+1.48%)
Jan 30, 2007 7.284 7.494 7.267 7.399 498,262 +0.14(+1.95%)
Jan 29, 2007 7.113 7.368 7.113 7.258 363,596 +0.14(+1.98%)
Jan 26, 2007 6.985 7.130 6.931 7.117 371,292 +0.13(+1.88%)
Jan 25, 2007 7.166 7.192 6.896 6.986 277,026 -0.18(-2.52%)
Jan 24, 2007 7.069 7.166 7.029 7.166 125,046 +0.14(+1.93%)
Jan 23, 2007 6.890 7.030 6.874 7.030 473,253 +0.12(+1.69%)
Jan 22, 2007 7.045 7.045 6.863 6.913 384,758 -0.16(-2.26%)
Jan 19, 2007 6.942 7.094 6.832 7.073 190,455 +0.13(+1.89%)
Jan 18, 2007 6.929 7.035 6.815 6.942 706,032 -0.01(-0.19%)
Jan 17, 2007 7.080 7.080 6.928 6.955 409,767 -0.15(-2.12%)
Jan 16, 2007 7.271 7.315 7.106 7.106 294,340 -0.14(-1.92%)
Jan 12, 2007 7.238 7.316 7.177 7.245 157,751 +0.01(+0.09%)
Jan 11, 2007 6.956 7.286 6.956 7.238 434,777 +0.28(+4.07%)
Jan 10, 2007 6.872 6.967 6.846 6.956 221,236 +0.07(+1.03%)
Jan 09, 2007 6.925 6.962 6.773 6.884 309,730 -0.04(-0.59%)
Jan 08, 2007 6.888 6.956 6.750 6.925 448,243 +0.00(+0.01%)
Jan 05, 2007 7.209 7.210 6.924 6.925 388,606 -0.30(-4.21%)
Jan 04, 2007 7.160 7.284 7.070 7.229 261,635 +0.07(+0.97%)
Jan 03, 2007 7.101 7.277 7.095 7.160 265,483 +0.06(+0.84%)
Dec 29, 2006 7.247 7.340 7.098 7.101 398,225 -0.12(-1.66%)
Dec 28, 2006 7.238 7.264 7.210 7.221 240,474 +0.00(+0.01%)
Dec 27, 2006 7.225 7.277 7.199 7.220 269,331 +0.05(+0.65%)
Dec 26, 2006 7.173 7.232 7.121 7.173 236,626 -0.06(-0.81%)
Dec 22, 2006 7.355 7.355 7.207 7.232 128,894 -0.11(-1.49%)
Dec 21, 2006 7.410 7.456 7.277 7.341 165,446 -0.05(-0.62%)
Dec 20, 2006 7.397 7.537 7.355 7.387 219,312 +0.01(+0.16%)
Dec 19, 2006 7.329 7.384 7.278 7.376 109,656 +0.03(+0.47%)
Dec 18, 2006 7.342 7.536 7.309 7.341 334,740 +0.02(+0.33%)
Dec 15, 2006 7.475 7.475 7.303 7.316 573,290 -0.16(-2.12%)
Dec 14, 2006 7.498 7.563 7.469 7.475 253,940 +0.01(+0.10%)
Dec 13, 2006 7.540 7.546 7.394 7.467 357,825 -0.05(-0.62%)
Dec 12, 2006 7.745 7.746 7.425 7.514 509,805 -0.26(-3.31%)
Dec 11, 2006 7.753 7.805 7.720 7.771 117,351 +0.03(+0.34%)
Dec 08, 2006 7.689 7.798 7.657 7.745 128,894 +0.05(+0.68%)
Dec 07, 2006 7.793 7.819 7.659 7.693 336,663 -0.10(-1.27%)
Dec 06, 2006 7.662 7.818 7.662 7.792 273,178 +0.10(+1.29%)
Dec 05, 2006 7.766 7.795 7.689 7.693 232,778 -0.03(-0.40%)
Dec 04, 2006 7.551 7.770 7.518 7.724 201,998 +0.19(+2.48%)
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.