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 (%)
Dec 31, 2014 11.27 11.08 11.08 11.08 38,557 +0.00(+0.02%)
Dec 30, 2014 11.00 11.19 11.00 11.08 29,046 -0.02(-0.15%)
Dec 29, 2014 11.12 11.14 10.94 11.10 60,818 +0.18(+1.66%)
Dec 26, 2014 10.60 11.03 10.43 10.92 69,750 +0.30(+2.83%)
Dec 24, 2014 10.70 10.62 10.62 10.62 43,912 -0.02(-0.23%)
Dec 23, 2014 10.64 10.76 10.44 10.64 72,953 +0.00(+0.00%)
Dec 22, 2014 10.53 10.70 10.49 10.64 112,892 +0.00(+0.00%)
Dec 19, 2014 10.57 10.77 10.41 10.64 316,034 +0.04(+0.33%)
Dec 18, 2014 10.46 10.68 10.41 10.61 116,854 +0.16(+1.48%)
Dec 17, 2014 10.35 10.55 10.23 10.45 177,362 +0.15(+1.49%)
Dec 16, 2014 10.67 11.03 10.26 10.30 523,649 -0.16(-1.52%)
Dec 15, 2014 10.88 10.88 10.45 10.46 153,864 -0.21(-2.00%)
Dec 12, 2014 10.99 11.02 10.65 10.67 57,128 -0.52(-4.64%)
Dec 11, 2014 11.31 11.31 11.06 11.19 54,344 -0.00(-0.02%)
Dec 10, 2014 11.27 11.46 11.16 11.19 138,795 -0.20(-1.74%)
Dec 09, 2014 10.97 11.56 10.75 11.39 221,966 +0.35(+3.16%)
Dec 08, 2014 11.41 11.41 10.91 11.04 67,357 -0.30(-2.67%)
Dec 05, 2014 11.21 11.47 11.18 11.34 53,390 +0.08(+0.73%)
Dec 04, 2014 11.34 11.47 11.23 11.26 55,972 -0.27(-2.30%)
Dec 03, 2014 11.44 11.63 11.39 11.53 46,616 +0.22(+1.95%)
Dec 02, 2014 11.03 11.33 10.76 11.30 80,188 +0.47(+4.36%)
Dec 01, 2014 10.81 10.93 10.69 10.83 72,899 -0.01(-0.05%)
Nov 28, 2014 11.01 11.11 10.83 10.84 31,466 -0.25(-2.29%)
Nov 26, 2014 10.94 11.09 11.09 11.09 61,584 +0.10(+0.88%)
Nov 25, 2014 11.13 11.13 10.93 11.00 60,369 -0.21(-1.89%)
Nov 24, 2014 11.11 11.21 11.05 11.21 39,704 +0.17(+1.52%)
Nov 21, 2014 11.15 11.27 10.97 11.04 73,412 +0.09(+0.87%)
Nov 20, 2014 10.85 11.12 10.85 10.95 107,738 +0.01(+0.10%)
Nov 19, 2014 11.02 11.10 10.86 10.93 66,936 -0.17(-1.56%)
Nov 18, 2014 11.12 11.22 11.06 11.11 73,025 +0.05(+0.49%)
Nov 17, 2014 11.18 11.28 11.03 11.05 105,705 -0.12(-1.07%)
Nov 14, 2014 11.05 11.27 11.05 11.17 126,509 -0.13(-1.14%)
Nov 13, 2014 11.88 11.88 11.28 11.30 62,101 -0.52(-4.37%)
Nov 12, 2014 11.33 11.85 11.32 11.82 148,680 +0.29(+2.55%)
Nov 11, 2014 11.08 11.56 11.08 11.52 121,389 +0.09(+0.76%)
Nov 10, 2014 11.40 11.53 11.32 11.44 107,076 -0.04(-0.31%)
Nov 07, 2014 11.25 11.52 11.25 11.47 90,155 +0.01(+0.13%)
Nov 06, 2014 10.94 11.48 10.94 11.46 143,392 +0.31(+2.75%)
Nov 05, 2014 11.07 11.30 10.87 11.15 92,506 +0.09(+0.81%)
Nov 04, 2014 10.76 11.10 10.39 11.06 170,302 +0.29(+2.67%)
Nov 03, 2014 10.96 10.97 10.67 10.77 283,316 -0.12(-1.08%)
Oct 31, 2014 10.87 10.96 10.66 10.89 213,551 +0.25(+2.32%)
Oct 30, 2014 9.988 10.64 9.486 10.64 155,984 +0.60(+6.02%)
Oct 29, 2014 9.952 10.18 9.871 10.04 81,980 +0.08(+0.78%)
Oct 28, 2014 9.614 10.03 9.588 9.960 159,141 +0.36(+3.78%)
Oct 27, 2014 9.670 9.845 9.493 9.597 81,802 -0.09(-0.94%)
Oct 24, 2014 9.633 9.718 9.445 9.688 105,387 +0.09(+0.99%)
Oct 23, 2014 9.142 9.679 9.123 9.594 186,792 +0.29(+3.16%)
Oct 22, 2014 9.337 9.497 9.199 9.300 109,136 -0.05(-0.58%)
Oct 21, 2014 9.482 9.529 9.305 9.354 131,022 -0.04(-0.42%)
Oct 20, 2014 9.225 9.424 9.225 9.393 80,501 +0.05(+0.56%)
Oct 17, 2014 9.463 9.595 9.263 9.341 100,090 +0.02(+0.22%)
Oct 16, 2014 9.475 9.475 9.169 9.320 123,008 -0.08(-0.81%)
Oct 15, 2014 9.030 9.471 8.956 9.397 161,491 +0.18(+1.96%)
Oct 14, 2014 8.988 9.475 8.988 9.216 157,447 +0.33(+3.72%)
Oct 13, 2014 9.094 9.278 8.816 8.885 161,680 -0.05(-0.56%)
Oct 10, 2014 9.069 9.242 8.928 8.935 114,235 -0.20(-2.18%)
Oct 09, 2014 9.313 9.313 9.133 9.134 67,490 -0.16(-1.76%)
Oct 08, 2014 9.177 9.339 8.937 9.298 90,575 +0.16(+1.71%)
Oct 07, 2014 9.343 9.370 9.112 9.142 143,436 -0.22(-2.32%)
Oct 06, 2014 9.253 9.525 9.253 9.359 110,416 +0.13(+1.45%)
Oct 03, 2014 9.489 9.549 9.175 9.225 108,335 -0.16(-1.72%)
Oct 02, 2014 9.443 9.497 9.240 9.387 94,716 +0.13(+1.37%)
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.