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 28, 2014 11.01 11.11 10.84 10.84 31,461 -0.25(-2.29%)
Nov 26, 2014 10.94 11.09 11.09 11.09 61,573 +0.10(+0.88%)
Nov 25, 2014 11.14 11.14 10.93 11.00 60,358 -0.21(-1.89%)
Nov 24, 2014 11.11 11.22 11.05 11.21 39,697 +0.17(+1.52%)
Nov 21, 2014 11.15 11.27 10.97 11.04 73,399 +0.09(+0.87%)
Nov 20, 2014 10.85 11.12 10.85 10.95 107,719 +0.01(+0.10%)
Nov 19, 2014 11.02 11.10 10.86 10.94 66,924 -0.17(-1.56%)
Nov 18, 2014 11.13 11.23 11.06 11.11 73,012 +0.05(+0.49%)
Nov 17, 2014 11.18 11.28 11.03 11.05 105,687 -0.12(-1.06%)
Nov 14, 2014 11.05 11.27 11.05 11.17 126,487 -0.13(-1.14%)
Nov 13, 2014 11.88 11.88 11.28 11.30 62,090 -0.52(-4.37%)
Nov 12, 2014 11.34 11.85 11.32 11.82 148,654 +0.29(+2.55%)
Nov 11, 2014 11.08 11.56 11.08 11.53 121,368 +0.09(+0.76%)
Nov 10, 2014 11.40 11.53 11.32 11.44 107,058 -0.04(-0.31%)
Nov 07, 2014 11.25 11.52 11.25 11.47 90,140 +0.01(+0.13%)
Nov 06, 2014 10.94 11.48 10.94 11.46 143,368 +0.31(+2.75%)
Nov 05, 2014 11.07 11.30 10.87 11.15 92,490 +0.09(+0.81%)
Nov 04, 2014 10.76 11.10 10.39 11.06 170,272 +0.29(+2.67%)
Nov 03, 2014 10.96 10.97 10.67 10.77 283,267 -0.12(-1.08%)
Oct 31, 2014 10.87 10.96 10.66 10.89 213,514 +0.25(+2.32%)
Oct 30, 2014 9.989 10.65 9.487 10.64 155,957 +0.60(+6.02%)
Oct 29, 2014 9.954 10.18 9.873 10.04 81,966 +0.08(+0.78%)
Oct 28, 2014 9.616 10.03 9.590 9.962 159,114 +0.36(+3.78%)
Oct 27, 2014 9.671 9.846 9.495 9.599 81,788 -0.09(-0.94%)
Oct 24, 2014 9.634 9.720 9.447 9.690 105,369 +0.09(+0.99%)
Oct 23, 2014 9.143 9.681 9.125 9.595 186,760 +0.29(+3.16%)
Oct 22, 2014 9.339 9.499 9.200 9.301 109,117 -0.05(-0.58%)
Oct 21, 2014 9.484 9.530 9.307 9.355 130,999 -0.04(-0.42%)
Oct 20, 2014 9.227 9.426 9.227 9.394 80,487 +0.05(+0.56%)
Oct 17, 2014 9.465 9.597 9.264 9.342 100,072 +0.02(+0.22%)
Oct 16, 2014 9.476 9.476 9.170 9.322 122,986 -0.08(-0.81%)
Oct 15, 2014 9.032 9.473 8.957 9.398 161,464 +0.18(+1.96%)
Oct 14, 2014 8.989 9.476 8.989 9.218 157,420 +0.33(+3.72%)
Oct 13, 2014 9.096 9.279 8.818 8.887 161,652 -0.05(-0.56%)
Oct 10, 2014 9.071 9.244 8.930 8.937 114,215 -0.20(-2.18%)
Oct 09, 2014 9.314 9.314 9.134 9.136 67,478 -0.16(-1.76%)
Oct 08, 2014 9.179 9.341 8.939 9.300 90,559 +0.16(+1.71%)
Oct 07, 2014 9.344 9.372 9.114 9.143 143,411 -0.22(-2.32%)
Oct 06, 2014 9.255 9.526 9.255 9.361 110,397 +0.13(+1.45%)
Oct 03, 2014 9.491 9.551 9.177 9.227 108,316 -0.16(-1.72%)
Oct 02, 2014 9.445 9.499 9.242 9.389 94,700 +0.13(+1.37%)
Oct 01, 2014 9.277 9.480 9.221 9.262 194,343 +0.01(+0.16%)
Sep 30, 2014 9.197 9.419 9.177 9.248 243,640 -0.04(-0.44%)
Sep 29, 2014 9.294 9.432 9.166 9.288 188,164 -0.13(-1.42%)
Sep 26, 2014 9.294 9.478 9.294 9.422 45,349 +0.15(+1.58%)
Sep 25, 2014 9.400 9.400 9.153 9.275 108,010 -0.16(-1.69%)
Sep 24, 2014 9.313 9.532 9.300 9.435 201,253 +0.11(+1.16%)
Sep 23, 2014 9.342 9.422 9.318 9.327 63,026 -0.10(-1.03%)
Sep 22, 2014 9.346 9.558 9.341 9.424 133,860 -0.01(-0.14%)
Sep 19, 2014 9.417 9.621 9.381 9.437 208,373 +0.04(+0.38%)
Sep 18, 2014 9.428 9.440 9.298 9.402 74,114 +0.04(+0.46%)
Sep 17, 2014 9.525 9.579 9.301 9.359 175,795 -0.12(-1.29%)
Sep 16, 2014 9.461 9.650 9.402 9.482 75,631 +0.11(+1.15%)
Sep 15, 2014 9.406 9.479 9.350 9.374 91,307 -0.03(-0.30%)
Sep 12, 2014 9.381 9.465 9.350 9.402 96,163 -0.13(-1.38%)
Sep 11, 2014 9.547 9.612 9.344 9.534 80,949 +0.15(+1.63%)
Sep 10, 2014 9.409 9.445 9.409 9.381 139,523 -0.03(-0.28%)
Sep 09, 2014 9.471 9.484 9.307 9.407 112,398 +0.02(+0.22%)
Sep 08, 2014 9.352 9.463 9.300 9.387 172,945 +0.01(+0.12%)
Sep 05, 2014 9.367 9.614 9.320 9.376 289,484 -0.03(-0.36%)
Sep 04, 2014 9.460 9.649 9.316 9.409 158,549 -0.07(-0.73%)
Sep 03, 2014 9.502 9.763 9.471 9.478 99,744 -0.13(-1.35%)
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.