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 (%)
Oct 29, 2010 5.199 5.276 5.199 5.243 447,190 +0.02(+0.37%)
Oct 28, 2010 5.372 5.387 5.143 5.223 301,932 -0.09(-1.73%)
Oct 27, 2010 5.300 5.353 5.221 5.315 619,049 -0.06(-1.07%)
Oct 25, 2010 5.506 5.637 5.353 5.372 195,469 -0.08(-1.45%)
Oct 22, 2010 5.499 5.499 5.328 5.452 147,813 -0.03(-0.55%)
Oct 21, 2010 5.830 5.866 5.229 5.482 938,495 -0.28(-4.91%)
Oct 20, 2010 5.538 5.855 5.538 5.765 488,010 +0.25(+4.55%)
Oct 19, 2010 5.431 5.573 5.385 5.514 665,966 -0.03(-0.57%)
Oct 18, 2010 5.394 5.546 5.394 5.546 267,833 +0.15(+2.82%)
Oct 15, 2010 5.399 5.455 5.229 5.394 559,087 +0.10(+1.85%)
Oct 14, 2010 5.217 5.319 5.184 5.296 445,448 +0.08(+1.57%)
Oct 13, 2010 5.086 5.264 5.070 5.214 542,937 +0.19(+3.74%)
Oct 12, 2010 4.918 5.050 4.859 5.026 954,210 +0.07(+1.36%)
Oct 11, 2010 4.962 5.018 4.917 4.958 189,600 +0.00(+0.06%)
Oct 08, 2010 4.955 4.994 4.815 4.955 351,557 +0.12(+2.41%)
Oct 07, 2010 4.839 4.905 4.725 4.839 2,158 +0.07(+1.45%)
Oct 06, 2010 4.631 4.788 4.569 4.769 708,264 +0.12(+2.63%)
Oct 05, 2010 4.692 4.700 4.605 4.647 454,271 +0.05(+1.17%)
Oct 04, 2010 4.631 4.684 4.539 4.593 297,293 -0.08(-1.62%)
Oct 01, 2010 4.669 4.732 4.636 4.669 446,111 +0.05(+1.15%)
Sep 30, 2010 4.616 4.753 4.492 4.616 545,663 -0.07(-1.40%)
Sep 29, 2010 4.732 4.736 4.595 4.681 739,694 -0.11(-2.21%)
Sep 28, 2010 4.897 4.931 4.696 4.787 614,770 -0.10(-1.99%)
Sep 27, 2010 5.007 5.018 4.815 4.884 499,579 -0.14(-2.73%)
Sep 24, 2010 4.664 5.044 4.664 5.021 470,043 +0.45(+9.88%)
Sep 23, 2010 4.720 4.825 4.511 4.570 2,764 -0.22(-4.69%)
Sep 22, 2010 4.920 4.952 4.736 4.795 186,703 -0.15(-2.96%)
Sep 21, 2010 5.046 5.071 4.923 4.941 222,676 -0.10(-1.99%)
Sep 20, 2010 4.889 5.042 4.846 5.041 406,331 +0.16(+3.25%)
Sep 17, 2010 4.883 4.924 4.762 4.883 616,550 +0.04(+0.82%)
Sep 15, 2010 4.846 4.994 4.807 4.843 410,004 -0.03(-0.54%)
Sep 14, 2010 4.865 5.022 4.740 4.870 563,120 -0.04(-0.73%)
Sep 13, 2010 4.700 4.933 4.700 4.906 455,199 +0.31(+6.76%)
Sep 10, 2010 4.755 4.811 4.587 4.595 301,042 -0.14(-3.05%)
Sep 09, 2010 4.878 4.944 4.662 4.740 235,419 -0.03(-0.69%)
Sep 08, 2010 4.576 4.833 4.542 4.772 378,291 +0.21(+4.51%)
Sep 07, 2010 4.746 4.746 4.548 4.567 3,445 -0.21(-4.46%)
Sep 03, 2010 4.727 4.874 4.595 4.780 422,160 +0.14(+2.99%)
Sep 02, 2010 4.483 4.649 4.394 4.641 438,140 +0.11(+2.44%)
Sep 01, 2010 4.222 4.546 4.185 4.531 688,327 +0.44(+10.87%)
Aug 31, 2010 4.086 4.212 3.988 4.086 1,893 +0.03(+0.79%)
Aug 30, 2010 4.292 4.292 4.054 4.054 629,008 -0.25(-5.88%)
Aug 27, 2010 4.308 4.324 4.039 4.308 309,545 +0.22(+5.46%)
Aug 26, 2010 4.246 4.290 4.058 4.085 2,439 -0.12(-2.83%)
Aug 25, 2010 4.109 4.223 3.947 4.204 2,400 +0.05(+1.30%)
Aug 24, 2010 4.127 4.257 4.071 4.150 9,775 -0.11(-2.59%)
Aug 23, 2010 4.530 4.613 4.234 4.260 427,837 -0.23(-5.14%)
Aug 20, 2010 4.470 4.495 4.337 4.491 382,067 +0.02(+0.43%)
Aug 19, 2010 4.801 4.801 4.471 4.471 8,384 -0.35(-7.24%)
Aug 18, 2010 4.771 4.933 4.676 4.820 36,204 +0.01(+0.29%)
Aug 17, 2010 4.695 4.828 4.668 4.806 5,792 +0.21(+4.62%)
Aug 16, 2010 4.423 4.701 4.410 4.594 316,309 +0.13(+2.93%)
Aug 13, 2010 4.463 4.605 4.452 4.463 392,605 -0.12(-2.59%)
Aug 12, 2010 4.593 4.824 4.530 4.582 580,390 -0.14(-2.97%)
Aug 11, 2010 4.957 5.016 4.668 4.722 10,537 -0.39(-7.66%)
Aug 10, 2010 5.162 5.197 4.931 5.114 571,301 -0.14(-2.74%)
Aug 09, 2010 5.319 5.384 5.160 5.257 484,049 +0.01(+0.25%)
Aug 06, 2010 5.244 5.901 5.112 5.244 1,504,852 -0.59(-10.07%)
Aug 05, 2010 4.857 5.865 4.857 5.832 1,666,494 +1.05(+21.99%)
Aug 04, 2010 4.738 4.865 4.656 4.780 440,318 +0.07(+1.48%)
Aug 03, 2010 4.771 4.911 4.560 4.711 680,485 -0.11(-2.33%)
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.