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, 2008
4.900
5.325
4.825
5.202
753,997
+0.23(+4.53%)
Jan 30, 2008
5.152
5.199
4.976
4.976
517,795
-0.18(-3.52%)
Jan 29, 2008
4.994
5.191
4.994
5.158
865,557
+0.15(+3.09%)
Jan 28, 2008
4.935
5.050
4.833
5.003
403,927
+0.09(+1.74%)
Jan 25, 2008
4.872
4.970
4.814
4.918
754,016
+0.13(+2.63%)
Jan 24, 2008
4.788
4.851
4.657
4.792
582,809
+0.05(+1.00%)
Jan 23, 2008
4.502
4.840
4.456
4.745
1,304,107
+0.13(+2.71%)
Jan 22, 2008
4.289
4.923
4.263
4.619
571,268
+0.14(+3.18%)
Jan 21, 2008
4.468
4.609
4.309
4.477
0
+0.00(+0.00%)
Jan 18, 2008
4.468
4.609
4.309
4.477
438,549
-0.03(-0.77%)
Jan 17, 2008
4.855
4.855
4.505
4.512
543,512
-0.31(-6.43%)
Jan 16, 2008
4.661
4.885
4.615
4.822
463,342
+0.13(+2.72%)
Jan 15, 2008
4.783
4.783
4.622
4.694
205,810
-0.12(-2.53%)
Jan 14, 2008
4.636
4.836
4.636
4.815
323,141
+0.24(+5.32%)
Jan 11, 2008
4.788
4.870
4.559
4.572
480,865
-0.26(-5.45%)
Jan 10, 2008
4.835
4.972
4.768
4.836
717,662
-0.04(-0.86%)
Jan 09, 2008
4.741
4.886
4.559
4.878
592,426
+0.12(+2.54%)
Jan 08, 2008
5.021
5.082
4.746
4.757
603,967
-0.22(-4.43%)
Jan 07, 2008
4.809
5.047
4.757
4.977
694,369
+0.19(+4.08%)
Jan 04, 2008
4.821
4.842
4.684
4.783
711,680
-0.09(-1.76%)
Jan 03, 2008
4.940
5.157
4.868
4.868
621,374
-0.07(-1.43%)
Jan 02, 2008
5.165
5.222
4.933
4.939
567,421
-0.24(-4.70%)
Jan 01, 2008
5.141
5.235
5.050
5.183
0
+0.00(+0.00%)
Dec 31, 2007
5.141
5.235
5.050
5.183
452,013
+0.02(+0.38%)
Dec 28, 2007
5.300
5.300
5.082
5.163
552,033
-0.06(-1.17%)
Dec 27, 2007
5.551
5.562
5.200
5.224
303,907
-0.33(-5.99%)
Dec 26, 2007
5.434
5.662
5.424
5.557
557,804
+0.10(+1.85%)
Dec 24, 2007
5.274
5.468
5.274
5.456
144,259
+0.18(+3.47%)
Dec 21, 2007
5.150
5.315
5.150
5.273
1,121,378
+0.23(+4.49%)
Dec 20, 2007
4.993
5.049
4.927
5.047
484,712
+0.08(+1.57%)
Dec 19, 2007
4.988
5.031
4.880
4.969
571,306
-0.04(-0.76%)
Dec 18, 2007
4.939
5.040
4.685
5.007
594,349
+0.12(+2.53%)
Dec 17, 2007
4.991
5.051
4.882
4.883
869,404
-0.12(-2.31%)
Dec 14, 2007
4.957
5.042
4.905
4.998
765,537
-0.02(-0.37%)
Dec 13, 2007
4.991
5.087
4.980
5.017
550,110
-0.03(-0.64%)
Dec 12, 2007
5.134
5.139
4.965
5.049
704,948
+0.04(+0.89%)
Dec 11, 2007
5.208
5.250
4.988
5.005
1,346,423
-0.18(-3.52%)
Dec 10, 2007
5.157
5.286
5.095
5.187
867,481
+0.02(+0.30%)
Dec 07, 2007
5.268
5.325
5.113
5.171
496,253
-0.10(-1.84%)
Dec 06, 2007
5.117
5.276
4.992
5.268
952,113
+0.15(+2.95%)
Dec 05, 2007
5.143
5.176
4.948
5.117
761,690
+0.07(+1.37%)
Dec 04, 2007
5.171
5.192
5.030
5.048
711,680
-0.18(-3.41%)
Dec 03, 2007
5.355
5.355
5.045
5.227
1,036,457
-0.05(-0.86%)
Nov 30, 2007
5.263
5.345
5.100
5.272
1,030,975
+0.07(+1.40%)
Nov 29, 2007
5.463
5.506
5.079
5.199
1,061,751
-0.26(-4.83%)
Nov 28, 2007
5.199
5.470
5.150
5.463
1,157,924
+0.35(+6.82%)
Nov 27, 2007
5.151
5.151
4.985
5.114
1,017,126
+0.05(+1.05%)
Nov 26, 2007
5.053
5.249
4.979
5.061
1,261,791
+0.04(+0.81%)
Nov 23, 2007
4.956
5.075
4.920
5.021
353,917
+0.11(+2.31%)
Nov 21, 2007
4.842
5.043
4.829
4.907
1,021,358
+0.06(+1.34%)
Nov 20, 2007
4.747
4.864
4.654
4.842
1,175,620
+0.10(+2.21%)
Nov 19, 2007
4.649
4.809
4.601
4.738
1,363,869
+0.03(+0.62%)
Nov 16, 2007
4.918
5.015
4.577
4.709
2,910,198
-0.17(-3.48%)
Nov 15, 2007
5.186
5.209
4.840
4.879
1,554,157
-0.33(-6.35%)
Nov 14, 2007
5.150
5.249
5.113
5.209
678,982
+0.08(+1.60%)
Nov 13, 2007
5.034
5.196
4.919
5.127
1,138,689
+0.09(+1.69%)
Nov 12, 2007
4.914
5.299
4.914
5.042
954,037
+0.13(+2.59%)
Nov 09, 2007
5.173
5.173
4.877
4.915
700,140
-0.33(-6.31%)
Nov 08, 2007
5.000
5.302
4.888
5.246
1,231,015
+0.28(+5.58%)
Nov 07, 2007
5.074
5.140
4.939
4.969
959,807
-0.19(-3.67%)
Nov 06, 2007
5.235
5.292
4.991
5.158
882,869
-0.06(-1.22%)
Nov 05, 2007
5.176
5.244
5.147
5.222
700,140
-0.02(-0.30%)
Nov 02, 2007
5.292
5.323
5.155
5.237
530,875
-0.01(-0.10%)
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
.