Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.696 1.698 1.615 1.663 0 -0.01(-0.44%)
Jan 29, 2009 1.667 1.744 1.657 1.670 963,038 -0.01(-0.83%)
Jan 28, 2009 1.632 1.714 1.615 1.684 555,842 +0.09(+5.92%)
Jan 27, 2009 1.546 1.639 1.528 1.590 857,652 +0.05(+3.03%)
Jan 26, 2009 1.499 1.571 1.499 1.544 1,217,551 +0.04(+2.52%)
Jan 23, 2009 1.456 1.548 1.438 1.506 902,796 +0.00(+0.31%)
Jan 22, 2009 1.565 1.585 1.474 1.501 434,702 -0.09(-5.90%)
Jan 21, 2009 1.557 1.606 1.449 1.595 1,038,054 +0.04(+2.47%)
Jan 20, 2009 1.694 1.694 1.554 1.557 1,084,832 -0.16(-9.36%)
Jan 16, 2009 1.767 1.789 1.636 1.717 0 -0.03(-1.81%)
Jan 15, 2009 1.776 1.800 1.617 1.749 573,730 -0.02(-1.41%)
Jan 14, 2009 1.907 1.907 1.760 1.774 684,598 -0.15(-7.68%)
Jan 13, 2009 1.924 1.986 1.896 1.922 386,615 +0.00(+0.24%)
Jan 12, 2009 2.073 2.106 1.911 1.917 861,153 -0.15(-7.25%)
Jan 09, 2009 2.152 2.152 2.061 2.067 1,046,363 -0.07(-3.35%)
Jan 08, 2009 2.141 2.151 2.070 2.138 2,051,699 -0.00(-0.12%)
Jan 07, 2009 2.117 2.168 2.086 2.141 2,137,331 +0.01(+0.46%)
Jan 06, 2009 2.081 2.163 2.081 2.131 1,609,745 +0.05(+2.48%)
Jan 05, 2009 2.043 2.088 2.001 2.080 1,470,506 +0.05(+2.64%)
Jan 02, 2009 1.936 2.032 1.917 2.026 0 +0.08(+4.17%)
Jan 01, 2009 1.801 1.974 1.800 1.945 0 +0.00(+0.00%)
Dec 31, 2008 1.801 1.974 1.800 1.945 1,239,478 +0.16(+8.81%)
Dec 30, 2008 1.760 1.811 1.746 1.787 1,348,135 +0.04(+2.26%)
Dec 29, 2008 1.794 1.809 1.716 1.748 1,324,976 -0.04(-2.32%)
Dec 26, 2008 1.714 1.801 1.710 1.789 719,490 +0.08(+4.81%)
Dec 24, 2008 1.730 1.749 1.694 1.707 410,274 -0.00(-0.09%)
Dec 23, 2008 1.727 1.778 1.688 1.709 1,217,955 -0.01(-0.81%)
Dec 22, 2008 1.867 1.867 1.643 1.723 1,284,641 -0.13(-6.94%)
Dec 19, 2008 1.979 2.000 1.809 1.851 1,769,758 -0.03(-1.77%)
Dec 18, 2008 2.016 2.016 1.859 1.885 616,565 -0.12(-5.99%)
Dec 17, 2008 1.951 2.080 1.833 2.005 1,093,218 +0.11(+5.73%)
Dec 16, 2008 1.832 1.896 1.782 1.896 1,173,061 +0.10(+5.44%)
Dec 15, 2008 1.872 1.911 1.765 1.798 650,226 -0.05(-2.62%)
Dec 12, 2008 1.820 1.860 1.751 1.847 669,364 +0.01(+0.79%)
Dec 11, 2008 2.037 2.037 1.824 1.832 812,374 -0.17(-8.40%)
Dec 10, 2008 1.958 2.039 1.950 2.000 665,190 +0.05(+2.72%)
Dec 09, 2008 2.007 2.109 1.928 1.947 918,049 -0.11(-5.26%)
Dec 08, 2008 1.872 2.095 1.872 2.055 1,265,311 +0.20(+10.57%)
Dec 05, 2008 1.840 1.884 1.761 1.859 1,247,134 +0.04(+2.26%)
Dec 04, 2008 1.858 1.916 1.770 1.818 1,302,914 -0.05(-2.51%)
Dec 03, 2008 1.812 1.890 1.679 1.864 1,130,841 +0.10(+5.56%)
Dec 02, 2008 1.637 1.766 1.627 1.766 1,136,669 +0.16(+10.08%)
Dec 01, 2008 1.897 1.923 1.604 1.604 1,003,450 -0.29(-15.45%)
Nov 28, 2008 1.793 1.898 1.793 1.898 261,821 +0.09(+4.70%)
Nov 26, 2008 1.640 1.830 1.555 1.812 790,158 +0.11(+6.57%)
Nov 25, 2008 1.690 1.718 1.608 1.701 723,991 +0.06(+3.61%)
Nov 24, 2008 1.567 1.660 1.492 1.641 1,191,719 +0.14(+9.09%)
Nov 21, 2008 1.487 1.545 1.345 1.505 1,189,969 +0.05(+3.65%)
Nov 20, 2008 1.610 1.631 1.423 1.452 727,915 -0.19(-11.67%)
Nov 19, 2008 1.793 1.822 1.641 1.643 1,064,944 -0.16(-8.67%)
Nov 18, 2008 1.812 1.850 1.716 1.799 825,165 -0.01(-0.57%)
Nov 17, 2008 1.776 1.887 1.727 1.810 927,781 +0.01(+0.67%)
Nov 14, 2008 1.983 1.983 1.794 1.798 0 -0.26(-12.81%)
Nov 13, 2008 1.865 2.084 1.724 2.062 1,302,626 +0.12(+6.04%)
Nov 12, 2008 2.153 2.169 1.880 1.944 890,639 -0.24(-11.06%)
Nov 11, 2008 2.277 2.296 2.181 2.186 705,910 -0.12(-5.01%)
Nov 10, 2008 2.378 2.424 2.224 2.302 702,756 -0.02(-0.81%)
Nov 07, 2008 2.418 2.422 2.272 2.320 525,105 -0.05(-2.19%)
Nov 06, 2008 2.610 2.626 2.372 2.372 853,247 -0.25(-9.48%)
Nov 05, 2008 2.768 2.793 2.599 2.621 888,081 -0.18(-6.35%)
Nov 04, 2008 3.041 3.057 2.636 2.799 1,313,820 -0.42(-13.05%)
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.