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

Nacco Industries (NY: NC )

32.61 -0.36 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 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%)
Dec 01, 2010 5.038 5.122 4.991 5.086 472,872 +0.17(+3.43%)
Nov 30, 2010 4.898 5.044 4.866 4.917 486,188 -0.08(-1.60%)
Nov 29, 2010 5.069 5.069 4.840 4.997 395,765 -0.10(-2.00%)
Nov 26, 2010 5.099 5.149 5.068 5.099 81,049 -0.06(-1.15%)
Nov 24, 2010 5.037 5.158 5.158 5.158 315,694 +0.21(+4.28%)
Nov 23, 2010 5.073 5.110 4.812 4.946 778,414 -0.26(-4.92%)
Nov 22, 2010 5.245 5.252 5.119 5.203 389,586 -0.06(-1.09%)
Nov 19, 2010 5.172 5.289 5.109 5.260 312,039 +0.09(+1.64%)
Nov 18, 2010 5.178 5.265 5.112 5.175 284,524 +0.12(+2.47%)
Nov 17, 2010 4.941 5.138 4.912 5.050 387,824 +0.15(+2.96%)
Nov 16, 2010 5.050 5.099 4.808 4.905 627,090 -0.21(-4.19%)
Nov 15, 2010 5.242 5.307 5.100 5.120 574,181 -0.08(-1.59%)
Nov 12, 2010 5.373 5.399 5.179 5.203 473,153 -0.24(-4.37%)
Nov 11, 2010 5.438 5.510 5.375 5.440 329,613 -0.07(-1.27%)
Nov 10, 2010 5.310 5.510 5.204 5.510 264,660 +0.24(+4.59%)
Nov 09, 2010 5.528 5.544 5.249 5.269 507,543 -0.23(-4.23%)
Nov 08, 2010 5.521 5.582 5.455 5.501 662,635 -0.06(-1.15%)
Nov 05, 2010 5.914 5.914 5.492 5.565 706,473 -0.37(-6.24%)
Nov 04, 2010 5.598 5.945 5.598 5.936 788,829 +0.58(+10.84%)
Nov 03, 2010 5.329 5.410 5.275 5.356 186,640 +0.05(+0.97%)
Nov 02, 2010 5.103 5.339 5.062 5.304 994,388 +0.26(+5.22%)
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.