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: 4:10 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 (%)
Mar 31, 2005
5.284
5.320
5.245
5.299
336,663
+0.02(+0.40%)
Mar 30, 2005
5.255
5.303
5.250
5.278
303,959
+0.03(+0.63%)
Mar 29, 2005
5.466
5.524
5.234
5.244
373,215
-0.23(-4.24%)
Mar 28, 2005
5.430
5.477
5.427
5.477
225,083
+0.04(+0.68%)
Mar 24, 2005
5.375
5.445
5.375
5.440
80,799
+0.05(+0.94%)
Mar 23, 2005
5.429
5.432
5.368
5.389
273,178
-0.05(-0.83%)
Mar 22, 2005
5.455
5.458
5.427
5.435
290,492
-0.02(-0.38%)
Mar 21, 2005
5.455
5.463
5.442
5.455
530,966
+0.01(+0.22%)
Mar 18, 2005
5.565
5.565
5.442
5.443
382,834
-0.11(-2.04%)
Mar 17, 2005
5.559
5.562
5.497
5.557
303,959
+0.00(+0.05%)
Mar 16, 2005
5.679
5.679
5.485
5.554
567,519
-0.14(-2.42%)
Mar 15, 2005
5.714
5.718
5.650
5.692
282,797
-0.01(-0.18%)
Mar 14, 2005
5.754
5.754
5.682
5.702
309,730
-0.05(-0.90%)
Mar 11, 2005
5.765
5.794
5.710
5.754
275,102
-0.00(-0.02%)
Mar 10, 2005
5.766
5.788
5.732
5.755
140,436
-0.02(-0.39%)
Mar 09, 2005
5.820
5.820
5.766
5.778
144,284
-0.04(-0.77%)
Mar 08, 2005
5.901
5.904
5.822
5.822
180,836
-0.09(-1.53%)
Mar 07, 2005
5.978
6.019
5.910
5.913
377,063
-0.05(-0.80%)
Mar 04, 2005
5.762
5.961
5.762
5.961
238,550
+0.20(+3.45%)
Mar 03, 2005
5.762
5.762
5.719
5.762
275,102
-0.03(-0.48%)
Mar 02, 2005
5.744
5.817
5.744
5.790
186,607
+0.04(+0.61%)
Mar 01, 2005
5.770
5.783
5.719
5.754
353,977
-0.03(-0.45%)
Feb 28, 2005
5.646
5.790
5.646
5.780
482,872
+0.15(+2.58%)
Feb 25, 2005
5.492
5.666
5.484
5.635
592,528
+0.14(+2.60%)
Feb 24, 2005
5.301
5.515
5.281
5.492
575,214
+0.20(+3.83%)
Feb 23, 2005
5.320
5.367
5.271
5.289
255,864
-0.04(-0.81%)
Feb 22, 2005
5.365
5.365
5.294
5.332
452,091
-0.05(-0.84%)
Feb 18, 2005
5.432
5.433
5.369
5.377
167,370
-0.05(-1.00%)
Feb 17, 2005
5.442
5.461
5.406
5.432
180,836
-0.01(-0.15%)
Feb 16, 2005
5.334
5.536
5.292
5.440
575,214
+0.12(+2.29%)
Feb 15, 2005
5.398
5.422
5.318
5.319
394,377
-0.09(-1.71%)
Feb 14, 2005
5.453
5.457
5.396
5.411
207,769
-0.03(-0.57%)
Feb 11, 2005
5.419
5.497
5.410
5.442
317,425
+0.01(+0.19%)
Feb 10, 2005
5.406
5.444
5.357
5.432
302,035
+0.01(+0.26%)
Feb 09, 2005
5.574
5.574
5.406
5.418
350,130
-0.16(-2.80%)
Feb 08, 2005
5.445
5.614
5.445
5.574
369,368
+0.12(+2.13%)
Feb 07, 2005
5.466
5.489
5.430
5.457
217,388
-0.02(-0.34%)
Feb 04, 2005
5.458
5.484
5.399
5.476
319,349
+0.02(+0.33%)
Feb 03, 2005
5.414
5.458
5.349
5.458
315,502
+0.06(+1.05%)
Feb 02, 2005
5.372
5.495
5.352
5.401
621,385
+0.03(+0.54%)
Feb 01, 2005
5.208
5.464
5.208
5.372
958,049
+0.18(+3.40%)
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%)
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
.