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 (%)
Aug 31, 2005
5.569
5.664
5.563
5.664
317,371
+0.10(+1.82%)
Aug 30, 2005
5.572
5.572
5.542
5.563
78,861
-0.02(-0.37%)
Aug 29, 2005
5.508
5.584
5.508
5.584
209,657
+0.08(+1.37%)
Aug 26, 2005
5.576
5.597
5.499
5.508
101,943
-0.07(-1.21%)
Aug 25, 2005
5.758
5.771
5.576
5.576
207,733
-0.17(-2.94%)
Aug 24, 2005
5.667
5.781
5.667
5.745
267,361
+0.08(+1.38%)
Aug 23, 2005
5.671
5.680
5.615
5.667
250,050
+0.01(+0.14%)
Aug 22, 2005
5.630
5.680
5.630
5.659
167,341
+0.07(+1.26%)
Aug 19, 2005
5.628
5.672
5.500
5.589
373,151
-0.04(-0.69%)
Aug 18, 2005
5.836
5.836
5.589
5.628
552,033
-0.22(-3.78%)
Aug 17, 2005
5.836
5.898
5.818
5.849
92,326
+0.00(+0.03%)
Aug 16, 2005
5.953
5.956
5.847
5.847
250,050
-0.14(-2.40%)
Aug 15, 2005
5.893
6.044
5.893
5.991
286,595
+0.10(+1.67%)
Aug 12, 2005
5.914
5.914
5.876
5.893
280,825
-0.03(-0.57%)
Aug 11, 2005
5.875
5.927
5.850
5.927
63,474
+0.04(+0.72%)
Aug 10, 2005
5.880
5.919
5.838
5.885
513,564
-0.00(-0.06%)
Aug 09, 2005
5.850
5.949
5.850
5.888
251,973
+0.04(+0.66%)
Aug 08, 2005
5.830
5.870
5.786
5.850
198,116
+0.03(+0.55%)
Aug 05, 2005
5.966
5.966
5.804
5.818
211,580
-0.16(-2.70%)
Aug 04, 2005
6.067
6.067
5.979
5.979
146,183
-0.10(-1.62%)
Aug 03, 2005
6.094
6.094
6.070
6.077
80,785
-0.02(-0.35%)
Aug 02, 2005
6.133
6.133
6.070
6.098
642,436
-0.05(-0.74%)
Aug 01, 2005
6.010
6.160
6.010
6.144
407,773
+0.13(+2.22%)
Jul 29, 2005
5.974
6.018
5.974
6.010
453,937
+0.03(+0.57%)
Jul 28, 2005
5.844
5.976
5.833
5.976
126,948
+0.14(+2.44%)
Jul 27, 2005
5.875
5.875
5.817
5.833
117,331
-0.05(-0.85%)
Jul 26, 2005
5.846
5.911
5.820
5.883
165,417
+0.04(+0.64%)
Jul 25, 2005
5.884
5.997
5.846
5.846
250,050
-0.05(-0.84%)
Jul 22, 2005
5.833
5.901
5.771
5.895
228,891
+0.07(+1.29%)
Jul 21, 2005
5.931
5.942
5.820
5.820
209,657
-0.10(-1.67%)
Jul 20, 2005
5.854
5.942
5.831
5.919
201,963
+0.06(+1.11%)
Jul 19, 2005
5.760
5.855
5.745
5.854
213,504
+0.12(+2.13%)
Jul 18, 2005
5.763
5.771
5.693
5.732
90,402
-0.02(-0.36%)
Jul 15, 2005
5.677
5.753
5.649
5.753
125,025
+0.06(+1.14%)
Jul 14, 2005
5.787
5.824
5.673
5.688
153,876
-0.11(-1.94%)
Jul 13, 2005
5.916
5.916
5.794
5.800
125,025
-0.11(-1.88%)
Jul 12, 2005
5.926
5.926
5.862
5.911
209,657
-0.00(-0.04%)
Jul 11, 2005
5.862
5.914
5.862
5.914
359,687
+0.05(+0.89%)
Jul 08, 2005
5.685
5.926
5.666
5.862
267,361
+0.19(+3.35%)
Jul 07, 2005
5.763
5.763
5.649
5.672
198,116
-0.10(-1.81%)
Jul 06, 2005
5.770
5.817
5.770
5.777
173,111
+0.01(+0.11%)
Jul 05, 2005
5.610
5.771
5.610
5.770
238,509
+0.18(+3.15%)
Jul 01, 2005
5.576
5.594
5.563
5.594
84,632
+0.02(+0.35%)
Jun 30, 2005
5.589
5.672
5.542
5.574
267,361
-0.00(-0.07%)
Jun 29, 2005
5.625
5.630
5.565
5.578
178,881
-0.04(-0.65%)
Jun 28, 2005
5.505
5.619
5.495
5.615
207,733
+0.13(+2.37%)
Jun 27, 2005
5.476
5.500
5.443
5.485
219,274
+0.02(+0.38%)
Jun 24, 2005
5.576
5.576
5.452
5.464
523,181
-0.12(-2.14%)
Jun 23, 2005
5.729
5.729
5.578
5.584
230,815
-0.16(-2.72%)
Jun 22, 2005
5.808
5.815
5.719
5.740
144,259
-0.06(-1.00%)
Jun 21, 2005
5.754
5.835
5.754
5.797
201,963
+0.04(+0.75%)
Jun 20, 2005
5.890
5.890
5.745
5.754
215,427
-0.15(-2.53%)
Jun 17, 2005
5.914
5.965
5.891
5.903
488,559
+0.04(+0.71%)
Jun 16, 2005
5.709
5.862
5.709
5.862
648,206
+0.15(+2.68%)
Jun 15, 2005
5.747
5.747
5.664
5.709
555,880
-0.01(-0.21%)
Jun 14, 2005
5.660
5.810
5.660
5.721
625,125
+0.06(+1.08%)
Jun 13, 2005
5.462
5.685
5.459
5.660
763,614
+0.19(+3.41%)
Jun 10, 2005
5.425
5.578
5.425
5.473
684,752
+0.06(+1.08%)
Jun 09, 2005
5.313
5.446
5.285
5.415
503,947
+0.09(+1.70%)
Jun 08, 2005
5.219
5.394
5.219
5.324
357,763
+0.09(+1.77%)
Jun 07, 2005
5.313
5.342
5.228
5.232
496,253
-0.08(-1.46%)
Jun 06, 2005
5.295
5.329
5.212
5.309
246,203
+0.03(+0.51%)
Jun 03, 2005
5.456
5.459
5.282
5.282
269,284
-0.15(-2.71%)
Jun 02, 2005
5.457
5.459
5.429
5.429
334,682
-0.03(-0.51%)
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
.