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 (%)
Nov 30, 2007
5.263
5.344
5.099
5.271
1,031,153
+0.07(+1.40%)
Nov 29, 2007
5.462
5.505
5.079
5.198
1,061,933
-0.26(-4.83%)
Nov 28, 2007
5.198
5.469
5.149
5.462
1,158,123
+0.35(+6.82%)
Nov 27, 2007
5.150
5.150
4.984
5.113
1,017,301
+0.05(+1.05%)
Nov 26, 2007
5.052
5.248
4.978
5.060
1,262,008
+0.04(+0.81%)
Nov 23, 2007
4.955
5.074
4.919
5.020
353,977
+0.11(+2.31%)
Nov 21, 2007
4.841
5.042
4.828
4.906
1,021,534
+0.06(+1.34%)
Nov 20, 2007
4.746
4.863
4.653
4.841
1,175,822
+0.10(+2.21%)
Nov 19, 2007
4.648
4.808
4.600
4.737
1,364,104
+0.03(+0.62%)
Nov 16, 2007
4.917
5.015
4.576
4.708
2,910,699
-0.17(-3.48%)
Nov 15, 2007
5.185
5.208
4.839
4.878
1,554,424
-0.33(-6.35%)
Nov 14, 2007
5.149
5.248
5.112
5.208
679,099
+0.08(+1.60%)
Nov 13, 2007
5.033
5.195
4.918
5.126
1,138,885
+0.09(+1.69%)
Nov 12, 2007
4.913
5.298
4.913
5.041
954,201
+0.13(+2.59%)
Nov 09, 2007
5.172
5.172
4.876
4.914
700,260
-0.33(-6.31%)
Nov 08, 2007
4.999
5.302
4.887
5.245
1,231,227
+0.28(+5.58%)
Nov 07, 2007
5.073
5.139
4.938
4.968
959,972
-0.19(-3.67%)
Nov 06, 2007
5.234
5.291
4.990
5.157
883,021
-0.06(-1.22%)
Nov 05, 2007
5.175
5.243
5.147
5.221
700,260
-0.02(-0.30%)
Nov 02, 2007
5.291
5.322
5.154
5.237
530,966
-0.01(-0.10%)
Nov 01, 2007
5.354
5.391
5.149
5.242
1,061,933
-0.14(-2.65%)
Oct 31, 2007
5.588
5.588
5.318
5.385
569,442
-0.16(-2.91%)
Oct 30, 2007
5.598
5.770
5.461
5.546
1,273,551
-0.05(-0.93%)
Oct 29, 2007
5.278
5.640
5.277
5.598
1,637,148
+0.32(+6.08%)
Oct 26, 2007
5.488
5.510
5.210
5.278
788,755
-0.21(-3.86%)
Oct 25, 2007
5.425
5.490
5.203
5.490
959,972
+0.09(+1.61%)
Oct 24, 2007
5.521
5.551
5.304
5.403
559,823
-0.16(-2.81%)
Oct 23, 2007
5.364
5.590
5.269
5.559
1,044,619
+0.22(+4.04%)
Oct 22, 2007
5.318
5.416
5.235
5.344
756,050
-0.03(-0.58%)
Oct 19, 2007
5.614
5.614
5.316
5.375
821,459
-0.25(-4.44%)
Oct 18, 2007
5.477
5.650
5.398
5.624
656,013
+0.14(+2.48%)
Oct 17, 2007
5.603
5.622
5.356
5.488
923,420
-0.04(-0.72%)
Oct 16, 2007
5.574
5.666
5.407
5.528
640,623
-0.05(-0.83%)
Oct 15, 2007
5.543
5.816
5.458
5.574
1,060,010
+0.05(+0.84%)
Oct 12, 2007
5.450
5.609
5.377
5.528
357,825
+0.03(+0.54%)
Oct 11, 2007
5.571
5.792
5.439
5.499
419,386
-0.07(-1.34%)
Oct 10, 2007
5.542
5.617
5.430
5.573
436,701
+0.04(+0.76%)
Oct 09, 2007
5.383
5.562
5.276
5.531
407,844
+0.15(+2.78%)
Oct 08, 2007
5.475
5.475
5.256
5.382
207,769
-0.09(-1.72%)
Oct 05, 2007
5.309
5.533
5.250
5.476
482,872
+0.23(+4.45%)
Oct 04, 2007
5.329
5.339
5.161
5.242
669,480
-0.09(-1.61%)
Oct 03, 2007
5.588
5.614
5.290
5.328
561,747
-0.30(-5.27%)
Oct 02, 2007
5.678
5.710
5.531
5.624
450,167
-0.04(-0.63%)
Oct 01, 2007
5.338
5.744
5.285
5.660
836,850
+0.28(+5.23%)
Sep 28, 2007
5.560
5.560
5.329
5.379
332,816
-0.20(-3.53%)
Sep 27, 2007
5.490
5.635
5.420
5.576
325,121
+0.11(+1.98%)
Sep 26, 2007
5.536
5.644
5.394
5.468
286,645
-0.03(-0.57%)
Sep 25, 2007
5.505
5.514
5.366
5.499
332,816
-0.05(-0.92%)
Sep 24, 2007
5.790
5.790
5.512
5.550
334,740
-0.22(-3.78%)
Sep 21, 2007
5.705
5.926
5.678
5.768
836,850
+0.13(+2.27%)
Sep 20, 2007
5.675
5.740
5.474
5.640
627,156
-0.03(-0.61%)
Sep 19, 2007
5.210
5.693
5.163
5.675
967,667
+0.53(+10.27%)
Sep 18, 2007
5.109
5.341
4.965
5.146
1,746,804
+0.06(+1.08%)
Sep 17, 2007
5.196
5.224
4.939
5.091
1,640,995
-0.11(-2.11%)
Sep 14, 2007
5.153
5.203
4.644
5.201
634,851
+0.01(+0.11%)
Sep 13, 2007
5.382
5.382
5.110
5.195
731,041
-0.17(-3.18%)
Sep 12, 2007
5.475
5.498
5.284
5.365
750,279
-0.12(-2.17%)
Sep 11, 2007
5.385
5.528
5.263
5.484
904,182
+0.11(+1.98%)
Sep 10, 2007
5.628
5.679
5.266
5.378
1,142,733
-0.23(-4.06%)
Sep 07, 2007
5.615
5.718
5.492
5.606
477,100
-0.12(-2.15%)
Sep 06, 2007
5.776
5.822
5.672
5.729
429,005
-0.05(-0.88%)
Sep 05, 2007
6.004
6.004
5.752
5.780
623,309
-0.27(-4.39%)
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
.