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

Nacco Industries (NY: NC )

32.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2011 6.605 6.643 6.441 6.642 406,312 +0.13(+1.92%)
Feb 25, 2011 6.362 6.517 6.299 6.517 338,565 +0.26(+4.08%)
Feb 24, 2011 6.298 6.542 6.229 6.261 410,267 -0.05(-0.83%)
Feb 23, 2011 6.352 6.424 6.198 6.314 565,330 -0.05(-0.82%)
Feb 22, 2011 6.538 6.796 6.305 6.366 603,337 -0.30(-4.52%)
Feb 18, 2011 6.617 7.045 6.584 6.667 724,065 +0.10(+1.51%)
Feb 17, 2011 6.313 6.612 6.304 6.568 583,072 +0.21(+3.26%)
Feb 16, 2011 5.858 6.361 5.858 6.361 751,187 +0.52(+8.85%)
Feb 15, 2011 5.804 5.851 5.734 5.844 275,056 +0.03(+0.48%)
Feb 14, 2011 5.726 5.820 5.708 5.815 523,084 +0.09(+1.56%)
Feb 11, 2011 5.665 5.729 5.665 5.726 177,720 +0.01(+0.09%)
Feb 10, 2011 5.606 5.721 5.606 5.721 267,823 +0.05(+0.93%)
Feb 09, 2011 5.828 5.835 5.629 5.668 369,302 -0.21(-3.63%)
Feb 08, 2011 5.701 5.882 5.665 5.882 265,168 +0.16(+2.80%)
Feb 07, 2011 5.758 5.854 5.665 5.721 321,915 -0.05(-0.91%)
Feb 04, 2011 5.764 5.787 5.650 5.774 293,005 +0.02(+0.40%)
Feb 03, 2011 5.827 5.854 5.643 5.751 222,903 -0.07(-1.17%)
Feb 02, 2011 5.804 5.840 5.668 5.819 134,269 +0.02(+0.29%)
Feb 01, 2011 5.471 5.890 5.447 5.802 909,978 +0.48(+9.01%)
Jan 31, 2011 5.905 5.915 5.323 5.323 1,839,413 -0.54(-9.28%)
Jan 28, 2011 5.756 6.171 5.756 5.867 961,019 +0.14(+2.44%)
Jan 27, 2011 5.761 5.833 5.614 5.727 241,644 -0.06(-1.02%)
Jan 26, 2011 5.620 5.827 5.564 5.786 222,018 +0.22(+3.89%)
Jan 25, 2011 5.553 5.631 5.469 5.570 206,894 -0.01(-0.10%)
Jan 24, 2011 5.563 5.692 5.541 5.575 280,310 +0.03(+0.58%)
Jan 21, 2011 5.757 5.799 5.506 5.543 398,985 -0.14(-2.48%)
Jan 20, 2011 5.848 5.866 5.634 5.684 281,007 -0.18(-3.14%)
Jan 19, 2011 6.177 6.186 5.859 5.868 425,749 -0.34(-5.51%)
Jan 18, 2011 6.127 6.238 6.061 6.210 235,372 +0.05(+0.88%)
Jan 14, 2011 6.120 6.250 6.090 6.156 189,416 +0.06(+0.94%)
Jan 13, 2011 6.174 6.193 6.092 6.098 104,492 -0.10(-1.60%)
Jan 12, 2011 6.284 6.310 6.105 6.198 252,341 -0.00(-0.07%)
Jan 11, 2011 6.182 6.292 6.113 6.202 306,791 +0.06(+0.91%)
Jan 10, 2011 5.947 6.231 5.923 6.146 233,507 +0.14(+2.42%)
Jan 07, 2011 5.957 6.106 5.847 6.001 390,359 +0.07(+1.14%)
Jan 06, 2011 5.923 5.934 5.829 5.934 314,852 +0.03(+0.49%)
Jan 05, 2011 5.615 5.992 5.615 5.905 347,907 +0.26(+4.58%)
Jan 04, 2011 5.882 5.898 5.484 5.646 364,650 -0.21(-3.59%)
Jan 03, 2011 5.845 6.074 5.843 5.856 385,312 +0.10(+1.78%)
Dec 31, 2010 5.934 5.934 5.754 5.754 161,165 -0.19(-3.15%)
Dec 30, 2010 5.966 6.003 5.940 5.941 154,422 -0.02(-0.28%)
Dec 29, 2010 6.125 6.127 5.957 5.957 178,021 -0.16(-2.66%)
Dec 28, 2010 6.086 6.171 6.032 6.120 376,158 +0.02(+0.36%)
Dec 27, 2010 6.107 6.186 6.079 6.098 303,552 -0.02(-0.38%)
Dec 23, 2010 6.140 6.157 6.094 6.122 195,424 -0.01(-0.13%)
Dec 22, 2010 6.188 6.195 6.095 6.130 202,675 -0.06(-1.01%)
Dec 21, 2010 6.174 6.237 6.129 6.192 316,227 +0.08(+1.35%)
Dec 20, 2010 6.346 6.463 6.102 6.110 818,218 -0.22(-3.51%)
Dec 17, 2010 6.121 6.332 6.002 6.332 1,022,438 +0.24(+3.89%)
Dec 16, 2010 5.889 6.126 5.889 6.095 354,499 +0.21(+3.57%)
Dec 15, 2010 5.744 5.947 5.744 5.885 474,247 +0.11(+1.91%)
Dec 14, 2010 5.586 5.799 5.478 5.775 521,031 +0.22(+3.99%)
Dec 13, 2010 5.712 5.768 5.469 5.553 712,143 -0.14(-2.53%)
Dec 10, 2010 5.571 5.736 5.552 5.697 295,905 +0.14(+2.57%)
Dec 09, 2010 5.572 5.600 5.519 5.554 328,696 +0.05(+0.85%)
Dec 08, 2010 5.536 5.536 5.467 5.508 216,142 -0.02(-0.32%)
Dec 07, 2010 5.495 5.574 5.403 5.525 395,237 +0.13(+2.45%)
Dec 06, 2010 5.365 5.492 5.307 5.393 362,315 -0.00(-0.06%)
Dec 03, 2010 5.212 5.423 5.179 5.396 445,958 +0.17(+3.21%)
Dec 02, 2010 5.105 5.240 5.086 5.228 229,062 +0.14(+2.80%)
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.