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, 2006
7.123
7.136
6.954
7.114
675,135
-0.07(-0.96%)
Jan 30, 2006
7.146
7.201
7.084
7.183
282,748
+0.05(+0.68%)
Jan 27, 2006
7.085
7.180
7.034
7.135
317,371
+0.05(+0.71%)
Jan 26, 2006
6.977
7.094
6.977
7.084
786,696
+0.11(+1.54%)
Jan 25, 2006
7.045
7.097
6.899
6.977
559,727
-0.04(-0.61%)
Jan 24, 2006
6.815
7.134
6.798
7.020
1,179,082
+0.20(+2.93%)
Jan 23, 2006
6.620
6.872
6.609
6.820
1,398,356
+0.21(+3.21%)
Jan 20, 2006
6.673
6.823
6.595
6.608
1,090,603
-0.05(-0.70%)
Jan 19, 2006
6.450
6.699
6.450
6.655
942,496
+0.22(+3.35%)
Jan 18, 2006
6.541
6.616
6.368
6.439
1,640,713
-0.11(-1.69%)
Jan 17, 2006
6.615
6.779
6.499
6.550
2,129,272
-0.06(-0.98%)
Jan 13, 2006
6.475
6.657
6.426
6.615
1,025,205
+0.13(+1.98%)
Jan 12, 2006
6.556
6.556
6.379
6.486
977,118
-0.06(-0.88%)
Jan 11, 2006
6.510
6.577
6.393
6.544
904,027
+0.03(+0.54%)
Jan 10, 2006
6.447
6.614
6.317
6.509
1,513,764
+0.03(+0.51%)
Jan 09, 2006
6.499
6.684
6.452
6.476
1,223,321
-0.01(-0.18%)
Jan 06, 2006
6.486
6.575
6.330
6.488
569,344
+0.03(+0.39%)
Jan 05, 2006
6.494
6.499
6.310
6.463
1,082,909
+0.01(+0.09%)
Jan 04, 2006
6.304
6.519
6.304
6.457
640,512
+0.17(+2.63%)
Jan 03, 2006
6.109
6.335
6.070
6.292
990,582
+0.20(+3.30%)
Dec 30, 2005
6.234
6.234
6.031
6.091
515,487
-0.15(-2.48%)
Dec 29, 2005
6.241
6.316
6.227
6.246
155,800
+0.02(+0.28%)
Dec 28, 2005
6.085
6.271
6.085
6.228
621,278
+0.16(+2.57%)
Dec 27, 2005
6.188
6.202
6.068
6.072
328,912
-0.11(-1.77%)
Dec 23, 2005
6.182
6.249
6.172
6.182
96,173
+0.01(+0.13%)
Dec 22, 2005
6.041
6.186
6.041
6.174
351,993
+0.17(+2.82%)
Dec 21, 2005
6.046
6.186
6.005
6.005
590,502
-0.01(-0.09%)
Dec 20, 2005
5.901
6.083
5.885
6.010
521,258
+0.10(+1.67%)
Dec 19, 2005
6.031
6.038
5.889
5.911
226,968
-0.12(-1.98%)
Dec 16, 2005
6.067
6.079
6.011
6.031
952,113
-0.02(-0.41%)
Dec 15, 2005
6.240
6.240
6.044
6.056
628,972
-0.18(-2.96%)
Dec 14, 2005
6.268
6.375
6.200
6.240
553,957
-0.03(-0.43%)
Dec 13, 2005
6.218
6.296
6.174
6.267
340,452
+0.04(+0.62%)
Dec 12, 2005
6.353
6.371
6.192
6.229
355,840
-0.11(-1.77%)
Dec 09, 2005
6.096
6.343
6.085
6.341
396,233
+0.25(+4.03%)
Dec 08, 2005
6.221
6.221
6.032
6.096
771,308
-0.11(-1.80%)
Dec 07, 2005
6.317
6.317
6.187
6.208
284,672
-0.11(-1.73%)
Dec 06, 2005
6.331
6.343
6.301
6.317
273,131
-0.03(-0.41%)
Dec 05, 2005
6.331
6.343
6.318
6.343
136,565
+0.00(+0.00%)
Dec 02, 2005
6.356
6.356
6.234
6.343
319,294
-0.02(-0.36%)
Dec 01, 2005
6.088
6.395
6.088
6.366
532,799
+0.28(+4.56%)
Nov 30, 2005
6.018
6.195
6.018
6.088
465,477
+0.07(+1.23%)
Nov 29, 2005
5.933
6.052
5.930
6.014
336,605
+0.06(+0.95%)
Nov 28, 2005
6.026
6.040
5.957
5.957
436,625
-0.08(-1.34%)
Nov 25, 2005
6.039
6.039
6.039
6.039
5,770
-0.01(-0.09%)
Nov 23, 2005
6.049
6.057
6.031
6.044
273,131
+0.00(+0.04%)
Nov 22, 2005
6.052
6.067
6.005
6.041
326,988
-0.02(-0.34%)
Nov 21, 2005
6.031
6.062
5.979
6.062
242,356
+0.02(+0.30%)
Nov 18, 2005
5.984
6.072
5.955
6.044
186,575
+0.07(+1.25%)
Nov 17, 2005
5.903
5.974
5.854
5.969
244,279
+0.07(+1.12%)
Nov 16, 2005
5.948
5.948
5.848
5.903
121,178
-0.04(-0.74%)
Nov 15, 2005
5.983
6.038
5.914
5.948
394,309
-0.08(-1.34%)
Nov 14, 2005
6.018
6.054
5.966
6.028
90,402
-0.01(-0.13%)
Nov 11, 2005
6.015
6.036
6.015
6.036
169,264
+0.01(+0.13%)
Nov 10, 2005
6.030
6.068
5.958
6.028
290,442
+0.03(+0.55%)
Nov 09, 2005
6.043
6.078
5.993
5.995
267,361
-0.06(-0.94%)
Nov 08, 2005
6.205
6.205
6.010
6.052
305,830
-0.15(-2.50%)
Nov 07, 2005
6.166
6.233
6.092
6.207
203,886
+0.05(+0.84%)
Nov 04, 2005
6.169
6.215
6.153
6.156
76,938
+0.00(+0.00%)
Nov 03, 2005
6.083
6.187
6.083
6.156
153,876
+0.08(+1.40%)
Nov 02, 2005
5.992
6.083
5.992
6.071
223,121
+0.09(+1.52%)
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
.