Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2008 4.865 5.287 4.791 5.165 759,443 +0.22(+4.53%)
Jan 30, 2008 5.115 5.162 4.941 4.941 521,535 -0.18(-3.52%)
Jan 29, 2008 4.958 5.154 4.958 5.121 871,809 +0.15(+3.09%)
Jan 28, 2008 4.899 5.014 4.798 4.968 406,844 +0.09(+1.74%)
Jan 25, 2008 4.837 4.935 4.780 4.882 759,462 +0.12(+2.63%)
Jan 24, 2008 4.754 4.816 4.624 4.758 587,018 +0.05(+1.00%)
Jan 23, 2008 4.470 4.805 4.424 4.711 1,313,526 +0.12(+2.71%)
Jan 22, 2008 4.258 4.888 4.233 4.586 575,394 +0.14(+3.18%)
Jan 21, 2008 4.436 4.576 4.278 4.445 0 +0.00(+0.00%)
Jan 18, 2008 4.436 4.576 4.278 4.445 441,716 -0.03(-0.77%)
Jan 17, 2008 4.820 4.820 4.473 4.479 547,438 -0.31(-6.43%)
Jan 16, 2008 4.627 4.850 4.582 4.787 466,689 +0.13(+2.72%)
Jan 15, 2008 4.749 4.749 4.589 4.660 207,296 -0.12(-2.53%)
Jan 14, 2008 4.603 4.801 4.603 4.781 325,475 +0.24(+5.32%)
Jan 11, 2008 4.753 4.835 4.527 4.539 484,338 -0.26(-5.45%)
Jan 10, 2008 4.800 4.937 4.734 4.801 722,846 -0.04(-0.86%)
Jan 09, 2008 4.707 4.851 4.527 4.843 596,705 +0.12(+2.54%)
Jan 08, 2008 4.985 5.046 4.712 4.723 608,329 -0.22(-4.43%)
Jan 07, 2008 4.775 5.011 4.722 4.942 699,385 +0.19(+4.08%)
Jan 04, 2008 4.786 4.807 4.650 4.748 716,821 -0.09(-1.76%)
Jan 03, 2008 4.904 5.120 4.833 4.833 625,862 -0.07(-1.43%)
Jan 02, 2008 5.128 5.184 4.897 4.904 571,519 -0.24(-4.70%)
Jan 01, 2008 5.104 5.197 5.014 5.146 0 +0.00(+0.00%)
Dec 31, 2007 5.104 5.197 5.014 5.146 455,278 +0.02(+0.38%)
Dec 28, 2007 5.262 5.262 5.046 5.126 556,020 -0.06(-1.17%)
Dec 27, 2007 5.511 5.522 5.163 5.187 306,102 -0.33(-5.99%)
Dec 26, 2007 5.395 5.621 5.385 5.517 561,832 +0.10(+1.85%)
Dec 24, 2007 5.236 5.429 5.236 5.417 145,301 +0.18(+3.47%)
Dec 21, 2007 5.113 5.277 5.113 5.235 1,129,477 +0.23(+4.49%)
Dec 20, 2007 4.957 5.013 4.891 5.010 488,213 +0.08(+1.57%)
Dec 19, 2007 4.952 4.995 4.845 4.933 575,433 -0.04(-0.76%)
Dec 18, 2007 4.904 5.004 4.652 4.971 598,642 +0.12(+2.53%)
Dec 17, 2007 4.955 5.015 4.847 4.848 875,684 -0.11(-2.31%)
Dec 14, 2007 4.921 5.006 4.870 4.962 771,067 -0.02(-0.37%)
Dec 13, 2007 4.955 5.050 4.944 4.981 554,083 -0.03(-0.64%)
Dec 12, 2007 5.098 5.102 4.929 5.013 710,040 +0.04(+0.89%)
Dec 11, 2007 5.170 5.213 4.952 4.969 1,356,148 -0.18(-3.52%)
Dec 10, 2007 5.120 5.248 5.058 5.150 873,747 +0.02(+0.30%)
Dec 07, 2007 5.230 5.287 5.076 5.134 499,837 -0.10(-1.84%)
Dec 06, 2007 5.081 5.238 4.956 5.230 958,990 +0.15(+2.95%)
Dec 05, 2007 5.106 5.139 4.913 5.081 767,192 +0.07(+1.37%)
Dec 04, 2007 5.134 5.154 4.994 5.012 716,821 -0.18(-3.41%)
Dec 03, 2007 5.317 5.317 5.008 5.189 1,043,943 -0.04(-0.86%)
Nov 30, 2007 5.226 5.307 5.064 5.234 1,038,422 +0.07(+1.40%)
Nov 29, 2007 5.424 5.466 5.043 5.162 1,069,419 -0.26(-4.83%)
Nov 28, 2007 5.162 5.431 5.113 5.424 1,166,287 +0.35(+6.82%)
Nov 27, 2007 5.114 5.114 4.950 5.078 1,024,473 +0.05(+1.05%)
Nov 26, 2007 5.017 5.212 4.943 5.025 1,270,904 +0.04(+0.81%)
Nov 23, 2007 4.920 5.038 4.885 4.985 356,473 +0.11(+2.31%)
Nov 21, 2007 4.807 5.007 4.795 4.872 1,028,735 +0.06(+1.34%)
Nov 20, 2007 4.713 4.829 4.620 4.808 1,184,111 +0.10(+2.21%)
Nov 19, 2007 4.616 4.775 4.568 4.704 1,373,720 +0.03(+0.62%)
Nov 16, 2007 4.882 4.979 4.544 4.675 2,931,217 -0.17(-3.48%)
Nov 15, 2007 5.149 5.172 4.805 4.844 1,565,382 -0.33(-6.35%)
Nov 14, 2007 5.113 5.211 5.077 5.172 683,886 +0.08(+1.60%)
Nov 13, 2007 4.998 5.159 4.883 5.090 1,146,914 +0.08(+1.69%)
Nov 12, 2007 4.879 5.261 4.879 5.006 960,927 +0.13(+2.59%)
Nov 09, 2007 5.136 5.136 4.842 4.879 705,197 -0.33(-6.31%)
Nov 08, 2007 4.964 5.264 4.852 5.208 1,239,907 +0.28(+5.58%)
Nov 07, 2007 5.037 5.103 4.904 4.933 966,740 -0.19(-3.67%)
Nov 06, 2007 5.198 5.254 4.955 5.121 889,245 -0.06(-1.22%)
Nov 05, 2007 5.138 5.207 5.111 5.184 705,197 -0.02(-0.30%)
Nov 02, 2007 5.254 5.285 5.118 5.200 534,709 -0.01(-0.10%)
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.