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: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.861 5.040 4.797 4.909 676,969 -0.01(-0.12%)
Jul 28, 2011 4.915 4.990 4.891 4.915 479,397 -0.00(-0.03%)
Jul 27, 2011 4.993 5.021 4.878 4.917 754,484 -0.10(-1.97%)
Jul 26, 2011 5.107 5.121 4.961 5.015 376,112 -0.09(-1.76%)
Jul 25, 2011 5.159 5.240 5.101 5.105 352,915 -0.15(-2.89%)
Jul 22, 2011 5.346 5.362 5.255 5.257 184,538 -0.14(-2.68%)
Jul 21, 2011 5.265 5.425 5.204 5.402 384,610 +0.16(+3.06%)
Jul 20, 2011 5.272 5.295 5.221 5.241 170,117 -0.01(-0.28%)
Jul 19, 2011 5.184 5.294 5.123 5.256 444,222 +0.13(+2.60%)
Jul 18, 2011 5.195 5.195 5.010 5.122 447,832 -0.08(-1.58%)
Jul 15, 2011 5.296 5.356 5.140 5.204 522,551 -0.03(-0.64%)
Jul 14, 2011 5.438 5.438 5.213 5.238 536,843 -0.17(-3.10%)
Jul 13, 2011 5.292 5.508 5.292 5.405 459,366 +0.18(+3.35%)
Jul 12, 2011 5.216 5.399 5.216 5.230 1,089,442 +0.02(+0.29%)
Jul 11, 2011 5.334 5.399 5.191 5.215 711,570 -0.23(-4.29%)
Jul 08, 2011 5.490 5.490 5.304 5.449 509,018 -0.14(-2.50%)
Jul 07, 2011 5.386 5.601 5.370 5.589 398,402 +0.26(+4.90%)
Jul 06, 2011 5.306 5.348 5.212 5.328 753,077 +0.03(+0.50%)
Jul 05, 2011 5.419 5.419 5.240 5.302 316,630 -0.11(-2.02%)
Jul 01, 2011 5.220 5.450 5.203 5.411 504,038 +0.18(+3.46%)
Jun 30, 2011 5.177 5.254 5.159 5.230 414,212 +0.08(+1.56%)
Jun 29, 2011 5.140 5.186 5.043 5.149 514,072 +0.06(+1.11%)
Jun 28, 2011 5.070 5.144 5.002 5.093 357,784 +0.07(+1.32%)
Jun 27, 2011 4.979 5.093 4.904 5.026 360,876 +0.05(+0.97%)
Jun 24, 2011 4.942 4.978 4.857 4.978 1,518,095 +0.05(+1.09%)
Jun 23, 2011 4.780 4.958 4.675 4.925 716,772 +0.09(+1.88%)
Jun 22, 2011 5.019 5.046 4.820 4.834 713,199 -0.21(-4.20%)
Jun 21, 2011 5.050 5.171 4.983 5.046 940,670 +0.08(+1.59%)
Jun 20, 2011 4.773 5.012 4.754 4.967 823,612 +0.22(+4.73%)
Jun 17, 2011 4.912 4.915 4.718 4.743 801,007 -0.12(-2.49%)
Jun 16, 2011 4.901 5.072 4.826 4.864 852,585 -0.04(-0.73%)
Jun 15, 2011 4.840 4.920 4.807 4.899 409,232 -0.02(-0.46%)
Jun 14, 2011 4.979 5.061 4.915 4.922 584,607 +0.04(+0.74%)
Jun 13, 2011 4.844 4.951 4.818 4.886 561,910 +0.10(+2.13%)
Jun 10, 2011 4.830 4.880 4.710 4.784 484,229 -0.10(-2.06%)
Jun 09, 2011 4.811 5.000 4.807 4.884 454,867 +0.11(+2.30%)
Jun 08, 2011 4.891 4.962 4.761 4.774 880,799 -0.15(-2.97%)
Jun 07, 2011 5.313 5.378 4.908 4.921 982,121 -0.34(-6.50%)
Jun 06, 2011 5.285 5.358 5.231 5.263 665,028 -0.01(-0.18%)
Jun 03, 2011 5.186 5.326 5.160 5.272 888,167 +0.27(+5.41%)
May 24, 2011 5.076 5.083 4.989 5.002 415,645 -0.00(-0.05%)
May 23, 2011 4.924 5.091 4.924 5.004 573,390 -0.01(-0.15%)
May 20, 2011 5.106 5.106 4.924 5.012 485,021 -0.13(-2.57%)
May 19, 2011 5.286 5.431 5.142 5.144 575,010 -0.08(-1.48%)
May 18, 2011 5.097 5.244 4.967 5.221 998,345 +0.15(+2.90%)
May 17, 2011 5.141 5.141 4.996 5.074 548,700 -0.11(-2.04%)
May 16, 2011 5.263 5.314 5.175 5.180 417,358 -0.11(-2.03%)
May 13, 2011 5.516 5.516 5.271 5.287 392,054 -0.20(-3.68%)
May 12, 2011 5.456 5.533 5.331 5.489 538,739 -0.01(-0.10%)
May 11, 2011 5.639 5.639 5.399 5.495 437,765 -0.20(-3.46%)
May 10, 2011 5.645 5.764 5.645 5.692 590,911 +0.08(+1.42%)
May 09, 2011 5.545 5.634 5.544 5.612 355,075 +0.08(+1.40%)
May 06, 2011 5.627 5.639 5.465 5.535 500,699 +0.08(+1.39%)
May 05, 2011 5.586 5.710 5.353 5.459 1,063,811 +0.08(+1.57%)
May 04, 2011 5.366 5.409 5.236 5.375 352,953 +0.01(+0.27%)
May 03, 2011 5.492 5.503 5.291 5.360 423,502 -0.15(-2.68%)
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.