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
)
31.90
+0.04 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2008
4.546
4.546
4.156
4.213
1,608,291
-0.31(-6.82%)
Feb 28, 2008
4.938
4.984
4.358
4.521
2,518,245
-0.45(-9.12%)
Feb 27, 2008
4.985
5.070
4.951
4.975
836,119
-0.07(-1.45%)
Feb 26, 2008
5.198
5.241
5.022
5.048
1,231,054
-0.19(-3.67%)
Feb 25, 2008
5.032
5.265
4.928
5.241
767,593
+0.19(+3.72%)
Feb 22, 2008
5.142
5.142
4.912
5.053
588,680
-0.09(-1.79%)
Feb 21, 2008
5.198
5.238
5.046
5.145
881,097
-0.04(-0.73%)
Feb 20, 2008
5.095
5.229
5.024
5.182
430,929
+0.08(+1.61%)
Feb 19, 2008
5.131
5.197
5.016
5.100
388,606
-0.03(-0.61%)
Feb 18, 2008
5.219
5.219
5.041
5.132
0
+0.00(+0.00%)
Feb 15, 2008
5.219
5.219
5.041
5.132
225,083
-0.12(-2.24%)
Feb 14, 2008
5.290
5.333
5.105
5.249
694,489
-0.04(-0.78%)
Feb 13, 2008
5.140
5.327
4.938
5.290
537,680
+0.19(+3.73%)
Feb 12, 2008
5.181
5.224
5.043
5.100
398,225
-0.06(-1.25%)
Feb 11, 2008
5.125
5.195
4.973
5.164
240,474
+0.03(+0.62%)
Feb 08, 2008
5.138
5.244
5.008
5.133
378,987
-0.02(-0.48%)
Feb 07, 2008
5.245
5.289
5.034
5.158
919,573
-0.09(-1.67%)
Feb 06, 2008
5.299
5.380
5.199
5.245
400,148
-0.05(-1.02%)
Feb 05, 2008
5.384
5.471
5.250
5.299
663,708
-0.12(-2.18%)
Feb 04, 2008
5.510
5.510
5.332
5.417
646,394
-0.11(-1.94%)
Feb 01, 2008
5.222
5.562
5.184
5.524
719,825
+0.32(+6.21%)
Jan 31, 2008
4.899
5.324
4.824
5.201
754,126
+0.23(+4.53%)
Jan 30, 2008
5.151
5.198
4.976
4.976
517,885
-0.18(-3.52%)
Jan 29, 2008
4.993
5.190
4.993
5.157
865,706
+0.15(+3.09%)
Jan 28, 2008
4.934
5.049
4.832
5.003
403,996
+0.09(+1.74%)
Jan 25, 2008
4.871
4.969
4.813
4.917
754,146
+0.13(+2.63%)
Jan 24, 2008
4.787
4.850
4.656
4.791
582,909
+0.05(+1.00%)
Jan 23, 2008
4.501
4.839
4.455
4.744
1,304,331
+0.13(+2.71%)
Jan 22, 2008
4.288
4.922
4.262
4.618
571,366
+0.14(+3.18%)
Jan 21, 2008
4.468
4.609
4.308
4.476
0
+0.00(+0.00%)
Jan 18, 2008
4.468
4.609
4.308
4.476
438,624
-0.03(-0.77%)
Jan 17, 2008
4.854
4.854
4.504
4.511
543,606
-0.31(-6.43%)
Jan 16, 2008
4.660
4.885
4.614
4.821
463,422
+0.13(+2.72%)
Jan 15, 2008
4.782
4.782
4.621
4.693
205,845
-0.12(-2.53%)
Jan 14, 2008
4.636
4.835
4.636
4.814
323,197
+0.24(+5.32%)
Jan 11, 2008
4.787
4.870
4.559
4.571
480,948
-0.26(-5.45%)
Jan 10, 2008
4.834
4.971
4.768
4.835
717,786
-0.04(-0.86%)
Jan 09, 2008
4.741
4.885
4.559
4.877
592,528
+0.12(+2.54%)
Jan 08, 2008
5.020
5.082
4.745
4.756
604,071
-0.22(-4.43%)
Jan 07, 2008
4.808
5.046
4.756
4.977
694,489
+0.19(+4.08%)
Jan 04, 2008
4.820
4.841
4.683
4.782
711,803
-0.09(-1.76%)
Jan 03, 2008
4.939
5.156
4.867
4.867
621,481
-0.07(-1.43%)
Jan 02, 2008
5.164
5.221
4.932
4.938
567,519
-0.24(-4.70%)
Jan 01, 2008
5.140
5.234
5.049
5.182
0
+0.00(+0.00%)
Dec 31, 2007
5.140
5.234
5.049
5.182
452,091
+0.02(+0.38%)
Dec 28, 2007
5.299
5.299
5.081
5.162
552,128
-0.06(-1.17%)
Dec 27, 2007
5.550
5.561
5.199
5.224
303,959
-0.33(-5.99%)
Dec 26, 2007
5.433
5.661
5.423
5.556
557,900
+0.10(+1.85%)
Dec 24, 2007
5.273
5.467
5.273
5.455
144,284
+0.18(+3.47%)
Dec 21, 2007
5.149
5.314
5.149
5.272
1,121,571
+0.23(+4.49%)
Dec 20, 2007
4.992
5.048
4.926
5.046
484,795
+0.08(+1.57%)
Dec 19, 2007
4.987
5.030
4.879
4.968
571,405
-0.04(-0.76%)
Dec 18, 2007
4.938
5.040
4.684
5.006
594,452
+0.12(+2.53%)
Dec 17, 2007
4.990
5.050
4.881
4.882
869,554
-0.12(-2.31%)
Dec 14, 2007
4.956
5.042
4.904
4.997
765,669
-0.02(-0.37%)
Dec 13, 2007
4.990
5.086
4.979
5.016
550,204
-0.03(-0.64%)
Dec 12, 2007
5.134
5.138
4.964
5.048
705,070
+0.04(+0.89%)
Dec 11, 2007
5.207
5.250
4.987
5.004
1,346,655
-0.18(-3.52%)
Dec 10, 2007
5.156
5.285
5.094
5.186
867,630
+0.02(+0.30%)
Dec 07, 2007
5.267
5.324
5.112
5.171
496,338
-0.10(-1.84%)
Dec 06, 2007
5.116
5.275
4.991
5.267
952,277
+0.15(+2.95%)
Dec 05, 2007
5.142
5.175
4.948
5.116
761,822
+0.07(+1.37%)
Dec 04, 2007
5.171
5.191
5.029
5.047
711,803
-0.18(-3.41%)
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
.