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 (%)
May 30, 2014 10.01 10.17 9.872 10.04 131,341 +0.05(+0.46%)
May 29, 2014 10.08 10.08 9.824 9.994 108,508 +0.11(+1.10%)
May 28, 2014 10.01 10.03 9.819 9.885 144,352 -0.12(-1.19%)
May 27, 2014 9.947 10.24 9.947 10.00 118,325 +0.09(+0.91%)
May 23, 2014 9.855 9.914 9.914 9.914 86,859 +0.04(+0.35%)
May 22, 2014 9.953 9.953 9.748 9.879 25,726 +0.12(+1.25%)
May 21, 2014 9.770 9.801 9.698 9.757 120,876 -0.01(-0.09%)
May 20, 2014 9.730 9.768 9.680 9.767 133,948 -0.03(-0.34%)
May 19, 2014 9.807 9.822 9.671 9.800 88,331 +0.01(+0.11%)
May 16, 2014 9.783 9.796 9.520 9.789 87,647 +0.04(+0.43%)
May 15, 2014 9.673 9.870 9.608 9.746 107,684 -0.00(-0.02%)
May 14, 2014 9.783 9.790 9.645 9.748 96,924 -0.02(-0.21%)
May 13, 2014 9.684 9.790 9.461 9.768 134,258 +0.02(+0.19%)
May 12, 2014 9.418 9.837 9.418 9.750 73,706 +0.26(+2.74%)
May 09, 2014 9.194 9.490 9.194 9.490 74,216 +0.27(+2.98%)
May 08, 2014 9.267 9.470 9.210 9.216 82,164 -0.01(-0.12%)
May 07, 2014 9.219 9.393 9.188 9.227 104,193 -0.02(-0.18%)
May 06, 2014 9.223 9.292 9.151 9.243 158,883 -0.05(-0.52%)
May 05, 2014 9.280 9.335 9.153 9.291 134,269 -0.03(-0.34%)
May 02, 2014 8.984 9.359 8.962 9.323 135,208 +0.34(+3.77%)
May 01, 2014 9.809 9.809 8.566 8.984 255,091 -0.89(-8.99%)
Apr 30, 2014 9.849 10.07 9.603 9.872 94,036 -0.03(-0.26%)
Apr 29, 2014 10.01 10.09 9.897 9.897 42,045 -0.12(-1.19%)
Apr 28, 2014 10.02 10.14 9.805 10.02 75,763 +0.07(+0.70%)
Apr 25, 2014 9.894 10.09 9.698 9.947 76,105 +0.04(+0.45%)
Apr 24, 2014 10.10 10.10 9.860 9.903 72,424 -0.12(-1.16%)
Apr 23, 2014 10.20 10.27 10.01 10.02 44,135 -0.18(-1.75%)
Apr 22, 2014 9.873 10.47 9.846 10.20 78,179 +0.30(+3.01%)
Apr 21, 2014 9.883 9.949 9.689 9.899 188,915 -0.02(-0.19%)
Apr 17, 2014 9.761 9.918 9.918 9.918 38,001 +0.13(+1.30%)
Apr 16, 2014 9.781 9.890 9.755 9.790 33,147 +0.09(+0.89%)
Apr 15, 2014 9.695 9.853 9.654 9.704 100,214 +0.07(+0.71%)
Apr 14, 2014 9.881 10.04 9.606 9.636 97,668 -0.12(-1.19%)
Apr 11, 2014 9.662 9.840 9.634 9.752 101,566 +0.05(+0.47%)
Apr 10, 2014 9.708 9.872 9.588 9.706 119,416 -0.03(-0.36%)
Apr 09, 2014 9.779 9.859 9.634 9.741 100,822 +0.03(+0.34%)
Apr 08, 2014 9.781 9.818 9.673 9.708 85,600 -0.00(-0.04%)
Apr 07, 2014 9.674 9.914 9.558 9.711 87,506 -0.00(-0.04%)
Apr 04, 2014 9.918 10.01 9.510 9.715 108,884 -0.16(-1.64%)
Apr 03, 2014 10.12 10.12 9.837 9.877 44,933 -0.29(-2.86%)
Apr 02, 2014 10.27 10.39 10.07 10.17 74,542 -0.12(-1.16%)
Apr 01, 2014 10.03 10.33 9.964 10.29 126,527 +0.30(+3.03%)
Mar 31, 2014 9.700 10.03 9.685 9.986 86,849 +0.32(+3.36%)
Mar 28, 2014 9.641 9.794 9.604 9.662 84,818 +0.01(+0.08%)
Mar 27, 2014 9.903 9.910 9.595 9.654 64,840 -0.20(-2.00%)
Mar 26, 2014 9.993 10.03 9.698 9.851 134,839 -0.10(-1.05%)
Mar 25, 2014 9.313 10.00 9.313 9.956 571,126 +0.66(+7.14%)
Mar 24, 2014 9.492 9.669 9.236 9.293 250,487 -0.20(-2.06%)
Mar 21, 2014 9.752 9.864 9.481 9.488 659,397 -0.25(-2.59%)
Mar 20, 2014 9.582 9.857 9.582 9.741 111,142 +0.17(+1.79%)
Mar 19, 2014 9.597 9.658 9.492 9.569 243,680 -0.01(-0.08%)
Mar 18, 2014 9.575 9.691 9.487 9.577 186,455 +0.00(+0.02%)
Mar 17, 2014 9.468 9.665 9.459 9.575 214,386 +0.13(+1.42%)
Mar 14, 2014 9.440 9.533 9.382 9.440 180,902 +0.01(+0.08%)
Mar 13, 2014 9.533 9.542 9.367 9.433 137,814 -0.10(-1.01%)
Mar 12, 2014 9.354 9.617 9.107 9.529 204,745 +0.11(+1.21%)
Mar 11, 2014 9.759 9.789 9.404 9.415 153,139 -0.39(-3.95%)
Mar 10, 2014 10.02 10.06 9.673 9.802 117,255 -0.27(-2.67%)
Mar 07, 2014 10.36 10.41 10.03 10.07 55,557 -0.25(-2.46%)
Mar 06, 2014 10.43 10.51 10.27 10.32 113,813 -0.10(-0.97%)
Mar 05, 2014 11.11 11.11 9.951 10.43 213,002 -0.80(-7.12%)
Mar 04, 2014 10.97 11.25 10.79 11.23 147,276 +0.37(+3.39%)
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.