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 (%)
Sep 28, 2007
5.561
5.561
5.329
5.380
332,758
-0.20(-3.53%)
Sep 27, 2007
5.491
5.636
5.421
5.577
325,065
+0.11(+1.98%)
Sep 26, 2007
5.537
5.645
5.394
5.469
286,595
-0.03(-0.57%)
Sep 25, 2007
5.506
5.515
5.367
5.500
332,758
-0.05(-0.92%)
Sep 24, 2007
5.791
5.791
5.512
5.551
334,682
-0.22(-3.78%)
Sep 21, 2007
5.706
5.927
5.679
5.769
836,706
+0.13(+2.27%)
Sep 20, 2007
5.676
5.741
5.474
5.641
627,048
-0.03(-0.61%)
Sep 19, 2007
5.211
5.694
5.164
5.676
967,501
+0.53(+10.27%)
Sep 18, 2007
5.110
5.342
4.966
5.147
1,746,503
+0.06(+1.08%)
Sep 17, 2007
5.197
5.225
4.940
5.092
1,640,713
-0.11(-2.11%)
Sep 14, 2007
5.154
5.204
4.645
5.202
634,742
+0.01(+0.11%)
Sep 13, 2007
5.382
5.382
5.111
5.196
730,915
-0.17(-3.18%)
Sep 12, 2007
5.476
5.499
5.285
5.366
750,150
-0.12(-2.17%)
Sep 11, 2007
5.386
5.529
5.264
5.485
904,027
+0.11(+1.98%)
Sep 10, 2007
5.629
5.680
5.267
5.379
1,142,536
-0.23(-4.06%)
Sep 07, 2007
5.616
5.719
5.493
5.607
477,018
-0.12(-2.15%)
Sep 06, 2007
5.777
5.823
5.673
5.730
428,932
-0.05(-0.88%)
Sep 05, 2007
6.005
6.005
5.753
5.781
623,201
-0.27(-4.39%)
Sep 04, 2007
6.135
6.269
5.957
6.046
407,773
-0.11(-1.83%)
Aug 31, 2007
6.185
6.239
6.084
6.159
284,672
+0.07(+1.23%)
Aug 30, 2007
6.015
6.239
5.927
6.084
340,452
-0.01(-0.23%)
Aug 29, 2007
5.994
6.135
5.753
6.098
702,063
+0.15(+2.49%)
Aug 28, 2007
6.460
6.542
5.950
5.950
523,181
-0.54(-8.26%)
Aug 27, 2007
6.687
6.687
6.415
6.486
523,181
-0.20(-2.93%)
Aug 24, 2007
6.401
6.758
6.250
6.682
278,902
+0.27(+4.23%)
Aug 23, 2007
6.615
6.670
6.343
6.411
582,809
-0.20(-3.01%)
Aug 22, 2007
6.370
6.667
6.207
6.610
457,783
+0.32(+5.07%)
Aug 21, 2007
6.102
6.354
6.083
6.291
548,186
+0.01(+0.11%)
Aug 20, 2007
6.558
6.558
6.135
6.284
409,697
-0.12(-1.90%)
Aug 17, 2007
6.401
6.811
6.343
6.406
1,232,939
+0.35(+5.76%)
Aug 16, 2007
5.536
6.084
5.426
6.057
846,323
+0.39(+6.88%)
Aug 15, 2007
5.919
6.054
5.667
5.667
578,962
-0.29(-4.80%)
Aug 14, 2007
6.299
6.299
5.809
5.953
1,038,669
-0.26(-4.18%)
Aug 13, 2007
6.150
6.334
5.916
6.212
1,363,734
+0.21(+3.53%)
Aug 10, 2007
5.469
6.414
5.251
6.001
1,961,931
+0.56(+10.21%)
Aug 09, 2007
5.734
5.783
5.355
5.445
1,625,325
-0.43(-7.29%)
Aug 08, 2007
5.865
5.873
5.461
5.873
1,532,999
+0.06(+0.95%)
Aug 07, 2007
6.279
6.304
5.806
5.818
1,361,811
-0.49(-7.71%)
Aug 06, 2007
6.020
6.304
5.876
6.304
1,592,626
+0.09(+1.42%)
Aug 03, 2007
6.260
6.889
6.196
6.215
1,127,148
-0.67(-9.77%)
Aug 02, 2007
7.088
7.202
6.850
6.889
642,436
-0.17(-2.42%)
Aug 01, 2007
6.831
7.106
6.775
7.059
1,040,592
+0.22(+3.24%)
Jul 31, 2007
6.899
7.013
6.795
6.838
780,925
+0.03(+0.40%)
Jul 30, 2007
6.709
6.899
6.528
6.811
765,537
+0.08(+1.13%)
Jul 27, 2007
6.984
7.058
6.731
6.734
519,334
-0.35(-4.90%)
Jul 26, 2007
7.227
7.281
6.978
7.081
836,706
-0.27(-3.64%)
Jul 25, 2007
7.513
7.644
7.227
7.348
563,574
-0.16(-2.19%)
Jul 24, 2007
7.755
7.755
7.408
7.513
598,196
-0.30(-3.90%)
Jul 23, 2007
7.793
7.924
7.612
7.817
351,993
+0.02(+0.30%)
Jul 20, 2007
8.033
8.033
7.746
7.794
738,609
-0.26(-3.19%)
Jul 19, 2007
8.029
8.134
7.943
8.051
328,912
-0.04(-0.52%)
Jul 18, 2007
7.993
8.149
7.870
8.093
513,564
+0.02(+0.28%)
Jul 17, 2007
8.067
8.201
7.952
8.070
301,983
+0.00(+0.06%)
Jul 16, 2007
8.183
8.183
7.971
8.065
380,845
-0.16(-1.93%)
Jul 13, 2007
8.246
8.267
8.106
8.224
276,978
-0.03(-0.35%)
Jul 12, 2007
8.174
8.277
8.110
8.252
686,675
+0.16(+2.01%)
Jul 11, 2007
8.122
8.243
8.023
8.090
403,927
-0.07(-0.80%)
Jul 10, 2007
8.344
8.405
8.139
8.155
573,191
-0.28(-3.30%)
Jul 09, 2007
8.350
8.439
8.268
8.433
311,600
+0.12(+1.39%)
Jul 06, 2007
8.101
8.390
8.101
8.318
442,396
+0.19(+2.29%)
Jul 05, 2007
8.271
8.279
7.955
8.132
575,115
-0.16(-1.99%)
Jul 03, 2007
8.357
8.381
8.169
8.296
103,866
-0.03(-0.32%)
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
.