Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.70 11.88 11.62 11.83 222,346 +0.13(+1.10%)
Jan 30, 2013 11.89 11.96 11.69 11.70 324,145 -0.26(-2.14%)
Jan 29, 2013 11.95 12.01 11.82 11.95 205,350 +0.02(+0.20%)
Jan 28, 2013 11.91 12.00 11.76 11.93 194,772 +0.01(+0.12%)
Jan 25, 2013 12.00 12.06 11.81 11.92 153,371 -0.05(-0.44%)
Jan 24, 2013 11.80 11.99 11.73 11.97 266,998 +0.16(+1.32%)
Jan 23, 2013 11.88 11.96 11.66 11.81 316,030 -0.05(-0.44%)
Jan 22, 2013 11.92 11.98 11.75 11.87 235,811 -0.02(-0.14%)
Jan 18, 2013 11.99 12.03 11.84 11.88 192,106 -0.14(-1.19%)
Jan 17, 2013 11.97 12.22 11.86 12.03 165,447 +0.06(+0.53%)
Jan 16, 2013 11.92 12.03 11.86 11.96 80,274 -0.04(-0.32%)
Jan 15, 2013 11.80 12.13 11.80 12.00 174,383 +0.15(+1.22%)
Jan 14, 2013 11.72 11.86 11.63 11.85 175,859 +0.09(+0.79%)
Jan 11, 2013 12.02 12.07 11.62 11.76 188,949 -0.28(-2.34%)
Jan 10, 2013 12.01 12.10 11.84 12.04 204,320 +0.13(+1.13%)
Jan 09, 2013 11.79 11.97 11.78 11.91 126,535 +0.13(+1.08%)
Jan 08, 2013 11.87 11.93 11.71 11.78 248,140 -0.06(-0.54%)
Jan 07, 2013 11.75 11.91 11.68 11.85 331,423 -0.00(-0.02%)
Jan 04, 2013 11.51 11.92 11.46 11.85 219,950 +0.40(+3.46%)
Jan 03, 2013 11.48 11.75 11.30 11.45 434,677 +0.03(+0.25%)
Jan 02, 2013 11.48 11.48 11.02 11.42 219,024 +0.41(+3.69%)
Dec 31, 2012 10.87 11.07 10.86 11.02 232,285 +0.19(+1.76%)
Dec 28, 2012 10.77 10.98 10.73 10.83 175,154 +0.01(+0.13%)
Dec 27, 2012 10.85 10.93 10.65 10.81 148,759 -0.05(-0.43%)
Dec 26, 2012 10.83 11.02 10.83 10.86 162,196 +0.02(+0.17%)
Dec 24, 2012 10.75 10.95 10.72 10.84 179,380 +0.06(+0.59%)
Dec 21, 2012 10.71 10.85 10.63 10.78 420,325 -0.04(-0.34%)
Dec 20, 2012 10.69 10.89 10.69 10.81 205,648 +0.10(+0.97%)
Dec 19, 2012 10.64 10.92 10.56 10.71 323,242 +0.11(+1.03%)
Dec 18, 2012 10.44 10.61 10.44 10.60 158,180 +0.17(+1.64%)
Dec 17, 2012 10.20 10.49 10.20 10.43 180,294 +0.23(+2.24%)
Dec 14, 2012 10.15 10.28 10.10 10.20 166,708 +0.06(+0.59%)
Dec 13, 2012 10.13 10.26 10.05 10.14 146,462 -0.00(-0.02%)
Dec 12, 2012 10.15 10.30 10.05 10.14 185,324 -0.03(-0.27%)
Dec 11, 2012 10.06 10.22 10.02 10.17 292,721 +0.27(+2.69%)
Dec 10, 2012 9.916 9.976 9.804 9.903 328,613 -0.04(-0.38%)
Dec 07, 2012 9.893 10.03 9.868 9.942 287,977 +0.11(+1.16%)
Dec 06, 2012 9.620 9.864 9.508 9.827 364,302 +0.17(+1.73%)
Dec 05, 2012 9.326 9.678 9.254 9.660 519,006 +0.35(+3.74%)
Dec 04, 2012 9.208 9.535 9.208 9.312 914,425 -0.37(-3.79%)
Nov 30, 2012 9.827 9.827 9.562 9.678 350,794 -0.13(-1.33%)
Nov 29, 2012 9.865 9.938 9.750 9.809 261,048 +0.00(+0.04%)
Nov 28, 2012 9.869 9.938 9.704 9.805 382,973 +0.06(+0.63%)
Nov 27, 2012 9.659 9.812 9.650 9.744 403,485 +0.10(+1.02%)
Nov 26, 2012 9.718 9.769 9.638 9.645 172,195 -0.08(-0.85%)
Nov 23, 2012 9.387 9.728 9.362 9.728 208,179 +0.40(+4.25%)
Nov 21, 2012 9.325 9.392 9.219 9.331 166,260 +0.01(+0.11%)
Nov 20, 2012 9.347 9.357 9.271 9.321 261,614 +0.01(+0.09%)
Nov 19, 2012 9.236 9.313 9.169 9.313 263,777 +0.24(+2.60%)
Nov 16, 2012 9.270 9.365 9.066 9.077 248,294 -0.22(-2.37%)
Nov 15, 2012 9.245 9.340 9.051 9.297 586,313 +0.28(+3.10%)
Nov 14, 2012 9.199 9.474 9.011 9.018 270,131 -0.06(-0.65%)
Nov 13, 2012 9.060 9.297 9.060 9.077 219,819 -0.05(-0.59%)
Nov 12, 2012 9.214 9.214 9.041 9.131 229,969 -0.02(-0.19%)
Nov 09, 2012 9.040 9.180 8.972 9.148 177,541 +0.06(+0.65%)
Nov 08, 2012 8.926 9.170 8.875 9.089 473,901 +0.25(+2.86%)
Nov 07, 2012 8.921 8.938 8.727 8.836 393,235 -0.24(-2.64%)
Nov 06, 2012 8.992 9.209 8.967 9.075 222,313 +0.11(+1.25%)
Nov 05, 2012 8.992 9.007 8.890 8.963 492,197 -0.02(-0.23%)
Nov 02, 2012 8.772 8.992 8.555 8.984 413,352 +0.16(+1.83%)
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.