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
)
31.29
-0.61 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 29, 2007
8.108
8.277
7.945
8.082
557,900
-0.03(-0.32%)
Jun 28, 2007
8.146
8.230
7.953
8.108
303,959
-0.02(-0.25%)
Jun 27, 2007
8.012
8.204
7.938
8.129
363,596
+0.08(+1.05%)
Jun 26, 2007
8.099
8.150
7.858
8.045
602,147
+0.01(+0.08%)
Jun 25, 2007
8.173
8.247
7.953
8.038
727,193
-0.17(-2.03%)
Jun 22, 2007
8.416
8.416
8.205
8.205
640,623
-0.24(-2.87%)
Jun 21, 2007
8.250
8.453
8.114
8.447
600,223
+0.19(+2.28%)
Jun 20, 2007
8.704
8.704
8.245
8.259
750,279
-0.46(-5.25%)
Jun 19, 2007
8.436
8.763
8.436
8.716
455,938
+0.26(+3.07%)
Jun 18, 2007
8.645
8.645
8.317
8.457
515,576
-0.19(-2.18%)
Jun 15, 2007
8.733
8.733
8.550
8.645
769,517
+0.26(+3.16%)
Jun 14, 2007
8.408
8.527
8.317
8.380
403,996
+0.01(+0.07%)
Jun 13, 2007
8.122
8.404
8.105
8.375
523,271
+0.29(+3.54%)
Jun 12, 2007
8.247
8.247
7.870
8.088
423,234
-0.17(-2.11%)
Jun 11, 2007
8.187
8.326
8.132
8.263
353,977
-0.00(-0.01%)
Jun 08, 2007
8.127
8.294
8.079
8.264
480,948
+0.11(+1.33%)
Jun 07, 2007
8.338
8.385
8.057
8.155
669,480
-0.21(-2.47%)
Jun 06, 2007
8.538
8.538
8.226
8.362
617,537
-0.18(-2.16%)
Jun 05, 2007
8.743
8.751
8.438
8.546
607,918
-0.25(-2.82%)
Jun 04, 2007
8.783
8.830
8.517
8.794
931,115
-0.00(-0.02%)
Jun 01, 2007
8.837
8.929
8.679
8.796
1,479,396
-0.04(-0.46%)
May 31, 2007
8.889
8.961
8.760
8.837
1,192,751
-0.05(-0.58%)
May 30, 2007
8.992
8.992
8.707
8.889
809,916
-0.16(-1.74%)
May 29, 2007
8.941
9.070
8.840
9.046
394,377
+0.14(+1.60%)
May 25, 2007
8.785
8.938
8.773
8.904
405,920
+0.13(+1.44%)
May 24, 2007
8.909
9.060
8.700
8.777
763,745
-0.16(-1.77%)
May 23, 2007
8.777
9.034
8.709
8.936
1,086,943
+0.20(+2.27%)
May 22, 2007
8.593
8.828
8.519
8.738
694,489
+0.18(+2.11%)
May 21, 2007
8.434
8.649
8.386
8.558
257,788
+0.10(+1.17%)
May 18, 2007
8.250
8.623
8.225
8.458
467,481
+0.21(+2.58%)
May 17, 2007
8.252
8.368
8.148
8.246
421,310
-0.02(-0.27%)
May 16, 2007
8.109
8.268
8.024
8.268
340,511
+0.18(+2.22%)
May 15, 2007
8.255
8.462
8.086
8.088
511,728
-0.19(-2.28%)
May 14, 2007
8.210
8.311
8.177
8.277
413,615
+0.05(+0.57%)
May 11, 2007
8.119
8.239
8.074
8.230
461,710
+0.14(+1.79%)
May 10, 2007
8.412
8.412
8.061
8.085
719,498
-0.37(-4.33%)
May 09, 2007
8.234
8.468
8.172
8.451
203,922
+0.22(+2.64%)
May 08, 2007
8.247
8.358
7.983
8.234
517,500
-0.05(-0.55%)
May 07, 2007
8.369
8.380
8.230
8.279
320,503
-0.09(-1.09%)
May 04, 2007
8.377
8.474
8.233
8.370
442,472
+0.03(+0.32%)
May 03, 2007
8.161
8.400
8.161
8.343
515,576
+0.17(+2.12%)
May 02, 2007
8.232
8.366
7.993
8.170
1,252,389
-0.09(-1.14%)
May 01, 2007
8.318
8.420
8.214
8.265
559,823
-0.02(-0.24%)
Apr 30, 2007
8.533
8.681
8.239
8.285
605,994
-0.24(-2.76%)
Apr 27, 2007
8.816
8.841
8.434
8.520
725,270
-0.30(-3.36%)
Apr 26, 2007
8.821
8.894
8.629
8.816
502,110
-0.01(-0.10%)
Apr 25, 2007
8.639
8.982
8.587
8.825
892,640
+0.25(+2.90%)
Apr 24, 2007
8.832
8.832
8.483
8.577
300,111
-0.20(-2.25%)
Apr 23, 2007
8.512
8.791
8.512
8.774
634,851
+0.24(+2.80%)
Apr 20, 2007
8.629
8.716
8.421
8.535
436,701
+0.11(+1.26%)
Apr 19, 2007
8.361
8.602
8.317
8.429
607,918
+0.06(+0.66%)
Apr 18, 2007
8.434
8.629
8.344
8.374
609,842
-0.09(-1.10%)
Apr 17, 2007
8.379
8.502
8.378
8.467
388,606
+0.08(+0.94%)
Apr 16, 2007
8.195
8.508
8.184
8.388
619,461
+0.25(+3.11%)
Apr 13, 2007
8.026
8.234
7.979
8.135
1,008,067
+0.10(+1.21%)
Apr 12, 2007
7.909
8.159
7.776
8.038
529,043
+0.16(+2.05%)
Apr 11, 2007
7.901
7.964
7.707
7.877
786,831
-0.06(-0.79%)
Apr 10, 2007
7.849
8.056
7.849
7.939
679,099
+0.07(+0.87%)
Apr 09, 2007
7.862
8.178
7.862
7.871
619,461
+0.00(+0.05%)
Apr 05, 2007
7.823
7.921
7.797
7.867
550,204
+0.09(+1.14%)
Apr 04, 2007
7.803
7.914
7.727
7.778
661,784
-0.04(-0.49%)
Apr 03, 2007
7.392
7.927
7.381
7.816
2,606,739
+0.44(+5.89%)
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
.