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 31, 2012 5.618 5.618 5.469 5.560 522,609 -0.00(-0.05%)
Jan 30, 2012 5.495 5.604 5.438 5.563 459,489 +0.02(+0.28%)
Jan 27, 2012 5.357 5.547 5.357 5.547 190,868 +0.18(+3.38%)
Jan 26, 2012 5.364 5.391 5.294 5.366 476,675 +0.05(+0.88%)
Jan 25, 2012 5.251 5.342 5.182 5.319 670,999 +0.07(+1.35%)
Jan 24, 2012 5.098 5.252 5.017 5.248 487,152 +0.12(+2.40%)
Jan 23, 2012 5.157 5.196 5.035 5.125 621,279 -0.04(-0.78%)
Jan 20, 2012 5.212 5.262 5.104 5.166 609,515 -0.20(-3.71%)
Jan 19, 2012 5.407 5.431 5.319 5.365 264,962 -0.03(-0.60%)
Jan 18, 2012 5.284 5.397 5.213 5.397 156,918 +0.12(+2.30%)
Jan 17, 2012 5.354 5.366 5.233 5.276 291,578 -0.02(-0.40%)
Jan 13, 2012 5.205 5.353 5.205 5.297 438,185 +0.01(+0.17%)
Jan 12, 2012 5.234 5.299 5.161 5.288 171,734 +0.05(+1.04%)
Jan 11, 2012 5.125 5.282 5.067 5.234 381,443 +0.08(+1.50%)
Jan 10, 2012 5.132 5.180 5.116 5.156 231,049 +0.13(+2.52%)
Jan 09, 2012 4.952 5.046 4.896 5.030 623,080 +0.13(+2.64%)
Jan 06, 2012 4.993 5.057 4.900 4.900 658,243 -0.08(-1.55%)
Jan 05, 2012 4.872 4.999 4.809 4.977 435,207 +0.08(+1.66%)
Jan 04, 2012 4.951 4.977 4.891 4.896 592,935 +0.04(+0.87%)
Dec 30, 2011 4.896 4.956 4.845 4.854 246,802 -0.04(-0.86%)
Dec 29, 2011 4.870 4.953 4.870 4.896 334,369 +0.05(+1.13%)
Dec 28, 2011 4.980 4.980 4.803 4.841 533,601 -0.14(-2.72%)
Dec 27, 2011 4.968 5.023 4.913 4.976 141,920 +0.01(+0.12%)
Dec 23, 2011 4.996 5.058 4.937 4.970 514,816 +0.15(+3.07%)
Dec 21, 2011 4.802 4.888 4.717 4.822 335,325 -0.02(-0.36%)
Dec 20, 2011 4.703 4.845 4.703 4.840 578,543 +0.28(+6.20%)
Dec 19, 2011 4.570 4.670 4.557 4.557 728,440 -0.01(-0.29%)
Dec 16, 2011 4.597 4.690 4.492 4.570 1,092,164 -0.00(-0.10%)
Dec 15, 2011 4.464 4.586 4.433 4.575 536,138 +0.21(+4.79%)
Dec 14, 2011 4.366 4.381 4.303 4.366 749,542 -0.05(-1.21%)
Dec 13, 2011 4.670 4.728 4.403 4.419 1,239,102 -0.17(-3.78%)
Dec 12, 2011 4.532 4.617 4.450 4.593 1,425,560 +0.00(+0.02%)
Dec 09, 2011 4.285 4.616 4.285 4.592 847,807 +0.30(+6.98%)
Dec 08, 2011 4.417 4.470 4.272 4.292 799,428 -0.23(-5.16%)
Dec 07, 2011 4.439 4.561 4.265 4.525 813,986 +0.03(+0.60%)
Dec 06, 2011 4.398 4.598 4.364 4.498 517,738 +0.04(+0.83%)
Dec 05, 2011 4.325 4.470 4.279 4.461 998,421 +0.23(+5.43%)
Dec 02, 2011 4.320 4.368 4.223 4.232 1,228,938 +0.00(+0.09%)
Dec 01, 2011 4.279 4.315 4.227 4.228 936,109 -0.09(-2.07%)
Nov 30, 2011 4.372 4.405 4.244 4.317 1,639,111 +0.15(+3.50%)
Nov 29, 2011 4.091 4.186 4.048 4.171 1,128,982 +0.10(+2.48%)
Nov 28, 2011 4.088 4.264 4.010 4.070 1,024,853 +0.14(+3.62%)
Nov 25, 2011 3.981 4.092 3.907 3.928 213,460 -0.07(-1.86%)
Nov 23, 2011 4.195 4.232 3.992 4.003 770,463 -0.24(-5.56%)
Nov 22, 2011 4.349 4.361 4.230 4.238 717,334 -0.12(-2.70%)
Nov 21, 2011 4.322 4.416 4.268 4.356 753,247 -0.05(-1.15%)
Nov 18, 2011 4.389 4.447 4.322 4.407 505,410 +0.04(+0.97%)
Nov 17, 2011 4.470 4.513 4.335 4.365 654,542 -0.09(-2.08%)
Nov 16, 2011 4.387 4.597 4.365 4.458 604,967 -0.02(-0.55%)
Nov 15, 2011 4.429 4.521 4.386 4.483 1,388,537 +0.05(+1.06%)
Nov 14, 2011 4.515 4.563 4.396 4.436 793,066 -0.10(-2.22%)
Nov 11, 2011 4.639 4.748 4.469 4.536 879,294 -0.03(-0.69%)
Nov 10, 2011 4.367 4.611 4.286 4.567 1,130,056 +0.31(+7.24%)
Nov 09, 2011 4.321 4.397 4.181 4.259 735,976 -0.17(-3.83%)
Nov 08, 2011 4.413 4.466 4.306 4.429 381,048 +0.01(+0.16%)
Nov 07, 2011 4.463 4.463 4.248 4.421 580,791 -0.04(-0.93%)
Nov 04, 2011 4.429 4.487 4.356 4.463 232,879 -0.04(-0.78%)
Nov 03, 2011 4.345 4.526 4.183 4.498 651,062 +0.22(+5.09%)
Nov 02, 2011 4.242 4.312 4.164 4.280 674,350 +0.12(+2.76%)
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.