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 (%)
Nov 30, 2009 2.686 2.686 2.473 2.608 1,038,209 -0.08(-2.88%)
Nov 27, 2009 2.651 2.738 2.607 2.686 433,560 -0.10(-3.61%)
Nov 25, 2009 2.667 2.818 2.630 2.786 666,527 +0.13(+5.02%)
Nov 24, 2009 2.739 2.753 2.579 2.653 1,077,014 -0.11(-4.00%)
Nov 23, 2009 2.763 2.890 2.725 2.764 916,446 +0.04(+1.44%)
Nov 20, 2009 2.693 2.772 2.610 2.724 717,479 +0.02(+0.73%)
Nov 19, 2009 2.770 2.782 2.589 2.705 1,003,046 -0.09(-3.20%)
Nov 18, 2009 2.996 3.008 2.738 2.794 1,640,590 -0.20(-6.78%)
Nov 17, 2009 3.291 3.291 2.996 2.997 1,456,135 -0.29(-8.91%)
Nov 16, 2009 3.344 3.373 3.234 3.291 756,653 +0.00(+0.03%)
Nov 13, 2009 3.254 3.386 3.202 3.290 492,630 +0.10(+3.27%)
Nov 12, 2009 3.459 3.459 3.156 3.185 1,431,220 -0.30(-8.67%)
Nov 11, 2009 3.492 3.547 3.414 3.488 548,697 +0.04(+1.09%)
Nov 10, 2009 3.637 3.677 3.446 3.450 854,528 -0.21(-5.73%)
Nov 09, 2009 3.678 3.796 3.569 3.660 867,101 +0.02(+0.65%)
Nov 06, 2009 3.438 3.762 3.437 3.636 1,011,725 +0.20(+5.69%)
Nov 05, 2009 3.263 3.450 3.151 3.440 1,181,553 +0.22(+6.74%)
Nov 04, 2009 3.265 3.307 3.187 3.223 751,887 -0.00(-0.10%)
Nov 03, 2009 3.136 3.301 3.124 3.226 790,305 +0.06(+1.87%)
Nov 02, 2009 3.085 3.196 3.041 3.167 713,895 +0.09(+2.94%)
Oct 30, 2009 3.061 3.117 2.966 3.076 1,721,242 -0.01(-0.22%)
Oct 29, 2009 3.156 3.190 3.060 3.083 853,501 -0.05(-1.48%)
Oct 28, 2009 3.271 3.356 3.101 3.130 679,604 -0.14(-4.37%)
Oct 27, 2009 3.150 3.281 3.149 3.272 363,254 +0.14(+4.50%)
Oct 26, 2009 3.163 3.301 3.094 3.132 528,859 -0.03(-1.00%)
Oct 23, 2009 3.187 3.225 3.135 3.163 346,689 -0.08(-2.33%)
Oct 22, 2009 3.148 3.278 3.067 3.238 450,434 +0.09(+2.85%)
Oct 21, 2009 3.244 3.321 3.119 3.149 391,965 -0.12(-3.63%)
Oct 20, 2009 3.243 3.268 3.195 3.267 388,923 -0.05(-1.37%)
Oct 19, 2009 3.295 3.372 3.233 3.313 404,500 +0.03(+0.90%)
Oct 16, 2009 3.318 3.330 3.252 3.283 467,483 -0.07(-2.00%)
Oct 15, 2009 3.352 3.376 3.298 3.350 296,550 -0.04(-1.29%)
Oct 14, 2009 3.355 3.399 3.306 3.394 581,438 +0.12(+3.74%)
Oct 13, 2009 3.262 3.298 3.238 3.272 627,547 +0.01(+0.41%)
Oct 12, 2009 3.416 3.416 3.219 3.259 1,006,397 -0.12(-3.41%)
Oct 09, 2009 3.301 3.411 3.237 3.374 596,647 +0.07(+2.19%)
Oct 08, 2009 3.239 3.441 3.196 3.301 667,980 +0.07(+2.29%)
Oct 07, 2009 3.329 3.340 3.209 3.228 984,176 -0.12(-3.65%)
Oct 06, 2009 3.195 3.350 3.169 3.350 504,932 +0.18(+5.73%)
Oct 05, 2009 3.058 3.183 3.035 3.168 564,390 +0.13(+4.21%)
Oct 02, 2009 3.034 3.171 2.979 3.040 956,975 -0.03(-0.86%)
Oct 01, 2009 3.075 3.114 3.024 3.067 699,075 -0.03(-1.10%)
Sep 30, 2009 3.196 3.212 3.020 3.101 758,590 -0.08(-2.47%)
Sep 29, 2009 3.195 3.242 3.164 3.179 587,967 -0.02(-0.65%)
Sep 28, 2009 3.124 3.239 3.097 3.200 594,826 +0.08(+2.63%)
Sep 25, 2009 3.108 3.134 3.046 3.118 507,896 -0.00(-0.05%)
Sep 24, 2009 3.190 3.227 3.077 3.119 594,438 -0.07(-2.22%)
Sep 23, 2009 3.133 3.256 3.123 3.190 602,962 +0.05(+1.71%)
Sep 22, 2009 3.105 3.183 3.088 3.136 830,272 +0.05(+1.69%)
Sep 21, 2009 3.095 3.102 3.071 3.084 708,083 -0.01(-0.48%)
Sep 18, 2009 3.108 3.121 3.072 3.099 1,285,202 +0.00(+0.15%)
Sep 17, 2009 3.105 3.156 3.068 3.094 755,917 -0.01(-0.38%)
Sep 16, 2009 3.101 3.148 3.088 3.106 609,491 +0.00(+0.05%)
Sep 15, 2009 3.097 3.131 3.087 3.105 706,398 -0.01(-0.17%)
Sep 14, 2009 3.079 3.134 3.076 3.110 789,975 +0.01(+0.17%)
Sep 11, 2009 3.119 3.153 3.082 3.105 443,324 -0.00(-0.13%)
Sep 10, 2009 3.067 3.148 3.032 3.109 643,453 +0.05(+1.53%)
Sep 09, 2009 3.054 3.101 2.983 3.062 1,084,860 -0.00(-0.10%)
Sep 08, 2009 3.131 3.137 3.000 3.065 881,496 -0.03(-1.12%)
Sep 04, 2009 3.043 3.143 2.986 3.100 977,143 +0.06(+2.02%)
Sep 03, 2009 2.984 3.047 2.908 3.038 506,230 +0.09(+2.88%)
Sep 02, 2009 2.928 3.073 2.891 2.953 722,768 +0.03(+1.08%)
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.