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 30, 2009 1.684 1.686 1.604 1.651 0 -0.01(-0.44%)
Jan 29, 2009 1.655 1.731 1.646 1.658 969,994 -0.01(-0.83%)
Jan 28, 2009 1.620 1.701 1.603 1.672 559,856 +0.09(+5.92%)
Jan 27, 2009 1.535 1.627 1.518 1.579 863,847 +0.05(+3.03%)
Jan 26, 2009 1.488 1.560 1.488 1.532 1,226,345 +0.04(+2.52%)
Jan 23, 2009 1.445 1.537 1.427 1.495 909,316 +0.00(+0.31%)
Jan 22, 2009 1.554 1.573 1.463 1.490 437,842 -0.09(-5.90%)
Jan 21, 2009 1.545 1.595 1.439 1.584 1,045,551 +0.04(+2.47%)
Jan 20, 2009 1.682 1.682 1.543 1.545 1,092,668 -0.16(-9.35%)
Jan 16, 2009 1.754 1.776 1.624 1.705 0 -0.03(-1.81%)
Jan 15, 2009 1.764 1.787 1.605 1.736 577,874 -0.02(-1.41%)
Jan 14, 2009 1.894 1.894 1.747 1.761 689,543 -0.15(-7.68%)
Jan 13, 2009 1.910 1.972 1.882 1.908 389,408 +0.00(+0.24%)
Jan 12, 2009 2.058 2.090 1.897 1.903 867,373 -0.15(-7.25%)
Jan 09, 2009 2.137 2.137 2.046 2.052 1,053,921 -0.07(-3.36%)
Jan 08, 2009 2.126 2.135 2.055 2.123 2,066,518 -0.00(-0.12%)
Jan 07, 2009 2.102 2.153 2.071 2.126 2,152,769 +0.01(+0.46%)
Jan 06, 2009 2.066 2.147 2.066 2.116 1,621,372 +0.05(+2.47%)
Jan 05, 2009 2.029 2.073 1.987 2.065 1,481,127 +0.05(+2.64%)
Jan 02, 2009 1.922 2.017 1.903 2.012 0 +0.08(+4.17%)
Jan 01, 2009 1.788 1.959 1.787 1.931 0 +0.00(+0.00%)
Dec 31, 2008 1.788 1.959 1.787 1.931 1,248,431 +0.16(+8.81%)
Dec 30, 2008 1.747 1.798 1.734 1.775 1,357,872 +0.04(+2.26%)
Dec 29, 2008 1.781 1.796 1.703 1.735 1,334,546 -0.04(-2.32%)
Dec 26, 2008 1.701 1.789 1.698 1.777 724,686 +0.08(+4.81%)
Dec 24, 2008 1.717 1.736 1.682 1.695 413,237 -0.00(-0.09%)
Dec 23, 2008 1.714 1.765 1.676 1.697 1,226,752 -0.01(-0.81%)
Dec 22, 2008 1.854 1.854 1.632 1.711 1,293,920 -0.13(-6.94%)
Dec 19, 2008 1.965 1.986 1.796 1.838 1,782,540 -0.03(-1.77%)
Dec 18, 2008 2.001 2.001 1.846 1.871 621,019 -0.12(-5.99%)
Dec 17, 2008 1.937 2.065 1.819 1.990 1,101,115 +0.11(+5.73%)
Dec 16, 2008 1.818 1.882 1.769 1.882 1,181,534 +0.10(+5.44%)
Dec 15, 2008 1.858 1.897 1.752 1.785 654,922 -0.05(-2.62%)
Dec 12, 2008 1.807 1.847 1.738 1.833 674,199 +0.01(+0.79%)
Dec 11, 2008 2.022 2.022 1.811 1.819 818,241 -0.17(-8.40%)
Dec 10, 2008 1.944 2.024 1.936 1.986 669,995 +0.05(+2.72%)
Dec 09, 2008 1.993 2.094 1.914 1.933 924,680 -0.11(-5.26%)
Dec 08, 2008 1.859 2.080 1.859 2.040 1,274,450 +0.20(+10.57%)
Dec 05, 2008 1.827 1.870 1.748 1.845 1,256,142 +0.04(+2.26%)
Dec 04, 2008 1.845 1.903 1.758 1.805 1,312,325 -0.05(-2.51%)
Dec 03, 2008 1.799 1.877 1.667 1.851 1,139,009 +0.10(+5.56%)
Dec 02, 2008 1.625 1.753 1.615 1.753 1,144,879 +0.16(+10.08%)
Dec 01, 2008 1.883 1.909 1.592 1.593 1,010,698 -0.29(-15.45%)
Nov 28, 2008 1.780 1.884 1.780 1.884 263,712 +0.08(+4.70%)
Nov 26, 2008 1.628 1.816 1.544 1.799 795,865 +0.11(+6.57%)
Nov 25, 2008 1.678 1.706 1.596 1.688 729,220 +0.06(+3.61%)
Nov 24, 2008 1.556 1.648 1.481 1.630 1,200,326 +0.14(+9.09%)
Nov 21, 2008 1.477 1.534 1.336 1.494 1,198,563 +0.05(+3.65%)
Nov 20, 2008 1.598 1.619 1.413 1.441 733,172 -0.19(-11.67%)
Nov 19, 2008 1.780 1.809 1.630 1.632 1,072,635 -0.15(-8.67%)
Nov 18, 2008 1.799 1.837 1.704 1.786 831,125 -0.01(-0.57%)
Nov 17, 2008 1.764 1.873 1.715 1.797 934,483 +0.01(+0.67%)
Nov 14, 2008 1.969 1.969 1.781 1.785 0 -0.26(-12.81%)
Nov 13, 2008 1.852 2.069 1.712 2.047 1,312,034 +0.12(+6.04%)
Nov 12, 2008 2.138 2.153 1.866 1.930 897,072 -0.24(-11.06%)
Nov 11, 2008 2.260 2.280 2.166 2.170 711,009 -0.11(-5.01%)
Nov 10, 2008 2.361 2.406 2.208 2.285 707,831 -0.02(-0.81%)
Nov 07, 2008 2.401 2.404 2.256 2.304 528,897 -0.05(-2.19%)
Nov 06, 2008 2.591 2.607 2.355 2.355 859,410 -0.25(-9.48%)
Nov 05, 2008 2.748 2.773 2.581 2.602 894,496 -0.18(-6.35%)
Nov 04, 2008 3.020 3.035 2.617 2.779 1,323,310 -0.42(-13.05%)
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.