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

Nacco Industries (NY: NC )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 10.32 10.39 10.25 10.26 93,190 -0.11(-1.02%)
May 30, 2013 10.36 10.46 10.32 10.36 144,073 +0.03(+0.27%)
May 29, 2013 10.21 10.49 10.21 10.34 206,219 +0.03(+0.32%)
May 28, 2013 10.07 10.33 9.981 10.30 229,392 +0.42(+4.20%)
May 24, 2013 9.827 9.965 9.670 9.887 209,615 -0.01(-0.07%)
May 23, 2013 9.628 9.978 9.628 9.894 123,345 +0.10(+1.06%)
May 22, 2013 9.883 10.02 9.757 9.790 239,745 -0.06(-0.61%)
May 21, 2013 9.920 10.02 9.841 9.850 269,913 -0.08(-0.77%)
May 20, 2013 9.810 9.963 9.739 9.927 176,593 +0.05(+0.52%)
May 17, 2013 9.697 9.927 9.697 9.876 119,175 +0.20(+2.01%)
May 16, 2013 9.427 9.752 9.318 9.681 275,701 +0.19(+2.00%)
May 15, 2013 9.025 9.497 8.984 9.491 596,899 +0.64(+7.27%)
May 13, 2013 8.881 8.897 8.693 8.848 99,277 -0.03(-0.37%)
May 10, 2013 9.004 9.004 8.842 8.881 180,615 -0.08(-0.92%)
May 09, 2013 9.108 9.123 8.842 8.963 166,225 -0.19(-2.05%)
May 08, 2013 8.913 9.362 8.913 9.150 270,226 +0.24(+2.72%)
May 07, 2013 9.185 9.185 8.764 8.908 366,124 -0.24(-2.59%)
May 06, 2013 9.229 9.356 9.077 9.145 360,725 -0.06(-0.65%)
May 03, 2013 9.422 9.395 9.159 9.205 446,310 -0.11(-1.14%)
May 02, 2013 9.659 9.706 9.249 9.311 382,110 -0.40(-4.17%)
May 01, 2013 10.42 10.45 9.708 9.715 201,320 -0.86(-8.14%)
Apr 30, 2013 10.44 10.58 10.40 10.58 102,552 +0.18(+1.70%)
Apr 29, 2013 10.25 10.61 10.25 10.40 227,291 +0.14(+1.37%)
Apr 26, 2013 10.45 10.46 10.24 10.26 149,870 -0.20(-1.88%)
Apr 25, 2013 10.48 10.73 10.44 10.46 163,218 -0.02(-0.23%)
Apr 24, 2013 10.31 10.55 10.31 10.48 163,065 +0.13(+1.23%)
Apr 23, 2013 10.08 10.38 10.08 10.35 85,825 +0.33(+3.33%)
Apr 22, 2013 10.08 10.18 9.858 10.02 166,022 -0.06(-0.62%)
Apr 19, 2013 9.896 10.09 9.843 10.08 156,026 +0.23(+2.35%)
Apr 18, 2013 9.522 9.934 9.498 9.848 277,945 +0.32(+3.41%)
Apr 17, 2013 9.573 9.614 9.497 9.524 391,931 -0.13(-1.40%)
Apr 16, 2013 9.715 9.715 9.548 9.659 396,539 +0.09(+0.91%)
Apr 15, 2013 9.688 9.710 9.518 9.571 381,271 -0.17(-1.70%)
Apr 12, 2013 9.639 9.796 9.635 9.737 168,260 +0.09(+0.93%)
Apr 11, 2013 9.493 9.704 9.493 9.648 110,628 +0.12(+1.24%)
Apr 10, 2013 8.966 9.577 8.966 9.529 192,213 +0.60(+6.76%)
Apr 09, 2013 8.963 9.070 8.901 8.926 171,486 -0.04(-0.49%)
Apr 08, 2013 8.955 9.014 8.924 8.970 87,482 +0.02(+0.20%)
Apr 05, 2013 8.933 8.966 8.824 8.952 130,027 -0.11(-1.23%)
Apr 04, 2013 9.028 9.074 8.974 9.063 119,049 +0.03(+0.38%)
Apr 03, 2013 9.278 9.278 8.943 9.028 258,847 -0.24(-2.60%)
Apr 02, 2013 9.745 9.745 9.230 9.269 204,518 -0.39(-4.00%)
Apr 01, 2013 9.743 9.743 9.520 9.655 193,710 -0.07(-0.73%)
Mar 28, 2013 9.839 9.875 9.690 9.726 187,220 -0.09(-0.91%)
Mar 27, 2013 9.876 9.963 9.761 9.816 161,742 -0.16(-1.61%)
Mar 26, 2013 10.16 10.18 9.881 9.976 128,189 -0.12(-1.19%)
Mar 25, 2013 10.06 10.24 9.981 10.10 124,031 +0.03(+0.29%)
Mar 22, 2013 10.07 10.16 10.000 10.07 52,376 +0.06(+0.64%)
Mar 21, 2013 10.03 10.13 9.987 10.00 79,006 -0.15(-1.47%)
Mar 20, 2013 10.24 10.34 9.887 10.15 295,182 -0.04(-0.39%)
Mar 19, 2013 10.19 10.26 10.03 10.19 162,423 -0.01(-0.07%)
Mar 18, 2013 10.09 10.31 10.03 10.20 167,371 -0.02(-0.16%)
Mar 15, 2013 10.29 10.31 10.13 10.22 310,681 -0.05(-0.48%)
Mar 14, 2013 10.07 10.27 10.07 10.27 202,565 +0.15(+1.46%)
Mar 13, 2013 10.04 10.15 10.04 10.12 236,667 +0.05(+0.53%)
Mar 12, 2013 10.03 10.11 10.02 10.07 86,072 +0.03(+0.34%)
Mar 11, 2013 10.06 10.13 10.00 10.03 285,763 -0.03(-0.31%)
Mar 08, 2013 10.15 10.18 10.04 10.06 269,485 -0.01(-0.11%)
Mar 07, 2013 10.08 10.28 9.673 10.07 372,735 -0.04(-0.41%)
Mar 06, 2013 10.41 10.46 9.750 10.11 419,372 -0.30(-2.87%)
Mar 05, 2013 10.64 10.75 10.36 10.41 299,462 -0.14(-1.35%)
Mar 04, 2013 10.44 10.59 10.36 10.56 303,675 +0.01(+0.07%)
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.