Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nacco Industries
(NY:
NC
)
31.48
+0.19 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
4.948
5.214
4.942
5.195
813,764
+0.26(+5.27%)
Jan 28, 2005
4.985
5.005
4.935
4.936
178,912
-0.04(-0.80%)
Jan 27, 2005
4.959
4.990
4.919
4.976
259,712
+0.00(+0.07%)
Jan 26, 2005
4.963
4.990
4.941
4.972
200,074
+0.02(+0.42%)
Jan 25, 2005
4.957
5.021
4.916
4.951
477,100
-0.03(-0.68%)
Jan 24, 2005
5.089
5.099
4.985
4.985
261,635
-0.11(-2.14%)
Jan 21, 2005
5.101
5.125
5.083
5.094
215,464
-0.02(-0.34%)
Jan 20, 2005
5.289
5.289
5.111
5.111
209,693
-0.19(-3.54%)
Jan 19, 2005
5.359
5.383
5.289
5.299
244,321
-0.05(-0.88%)
Jan 18, 2005
5.338
5.359
5.318
5.346
151,979
+0.02(+0.36%)
Jan 14, 2005
5.172
5.333
5.172
5.327
327,044
+0.17(+3.31%)
Jan 13, 2005
5.216
5.216
5.143
5.156
178,912
-0.07(-1.29%)
Jan 12, 2005
5.073
5.227
5.055
5.224
271,254
+0.16(+3.18%)
Jan 11, 2005
5.175
5.195
5.046
5.063
267,407
-0.12(-2.33%)
Jan 10, 2005
5.199
5.260
5.169
5.184
223,160
-0.00(-0.08%)
Jan 07, 2005
5.321
5.341
5.178
5.188
257,788
-0.13(-2.49%)
Jan 06, 2005
5.255
5.333
5.228
5.320
228,931
+0.05(+0.89%)
Jan 05, 2005
5.289
5.327
5.258
5.273
538,662
-0.00(-0.06%)
Jan 04, 2005
5.463
5.478
5.277
5.277
502,110
-0.18(-3.23%)
Jan 03, 2005
5.459
5.523
5.445
5.453
429,005
-0.03(-0.47%)
Dec 31, 2004
5.489
5.523
5.443
5.479
271,254
-0.02(-0.43%)
Dec 30, 2004
5.536
5.562
5.502
5.502
36,552
-0.01(-0.24%)
Dec 29, 2004
5.549
5.568
5.510
5.515
78,875
-0.02(-0.39%)
Dec 28, 2004
5.458
5.558
5.456
5.537
98,113
+0.07(+1.25%)
Dec 27, 2004
5.511
5.511
5.447
5.469
42,323
-0.05(-0.98%)
Dec 23, 2004
5.517
5.541
5.517
5.523
75,027
+0.02(+0.33%)
Dec 22, 2004
5.554
5.559
5.454
5.505
198,150
-0.07(-1.21%)
Dec 21, 2004
5.491
5.615
5.484
5.572
430,929
+0.09(+1.71%)
Dec 20, 2004
5.465
5.561
5.435
5.479
286,645
+0.02(+0.38%)
Dec 17, 2004
5.507
5.562
5.458
5.458
369,368
-0.06(-1.11%)
Dec 16, 2004
5.554
5.556
5.484
5.519
192,379
-0.02(-0.30%)
Dec 15, 2004
5.549
5.560
5.497
5.536
544,433
+0.00(+0.00%)
Dec 14, 2004
5.543
5.588
5.485
5.536
250,093
+0.00(+0.05%)
Dec 13, 2004
5.463
5.559
5.460
5.533
430,929
+0.05(+0.95%)
Dec 10, 2004
5.546
5.558
5.448
5.481
536,738
-0.08(-1.37%)
Dec 09, 2004
5.591
5.611
5.557
5.557
353,977
-0.02(-0.36%)
Dec 08, 2004
5.552
5.659
5.552
5.578
454,015
+0.02(+0.28%)
Dec 07, 2004
5.732
5.744
5.562
5.562
155,827
-0.17(-2.97%)
Dec 06, 2004
5.754
5.765
5.721
5.732
105,808
-0.02(-0.39%)
Dec 03, 2004
5.792
5.808
5.754
5.754
157,751
-0.03(-0.46%)
Dec 02, 2004
5.822
5.822
5.692
5.781
288,568
-0.03(-0.44%)
Dec 01, 2004
5.718
5.875
5.715
5.806
440,548
+0.11(+2.02%)
Nov 30, 2004
5.710
5.775
5.691
5.691
302,035
-0.03(-0.55%)
Nov 29, 2004
5.645
5.739
5.645
5.723
471,329
+0.08(+1.35%)
Nov 26, 2004
5.627
5.657
5.620
5.646
36,552
+0.05(+0.81%)
Nov 24, 2004
5.536
5.608
5.536
5.601
292,416
+0.10(+1.78%)
Nov 23, 2004
5.250
5.535
5.250
5.503
881,097
+0.28(+5.34%)
Nov 22, 2004
5.190
5.250
5.189
5.224
350,130
+0.03(+0.65%)
Nov 19, 2004
5.203
5.207
5.125
5.190
213,541
-0.03(-0.52%)
Nov 18, 2004
5.288
5.289
5.214
5.217
327,044
-0.09(-1.69%)
Nov 17, 2004
5.362
5.388
5.307
5.307
257,788
-0.04(-0.83%)
Nov 16, 2004
5.243
5.366
5.243
5.351
269,331
+0.10(+1.83%)
Nov 15, 2004
5.333
5.333
5.240
5.255
186,607
-0.10(-1.83%)
Nov 12, 2004
5.354
5.354
5.334
5.353
236,626
+0.02(+0.37%)
Nov 11, 2004
5.198
5.355
5.198
5.333
419,386
+0.14(+2.61%)
Nov 10, 2004
5.185
5.207
5.161
5.198
390,530
+0.00(+0.02%)
Nov 09, 2004
5.219
5.257
5.190
5.197
727,193
-0.01(-0.28%)
Nov 08, 2004
5.302
5.302
5.185
5.211
461,710
-0.12(-2.20%)
Nov 05, 2004
5.302
5.444
5.290
5.328
858,011
+0.05(+0.99%)
Nov 04, 2004
5.094
5.286
5.094
5.276
434,777
+0.21(+4.10%)
Nov 03, 2004
4.901
5.068
4.873
5.068
340,511
+0.18(+3.69%)
Nov 02, 2004
4.860
4.888
4.813
4.888
330,892
+0.01(+0.22%)
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
.