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, 2015 8.376 8.042 8.042 8.042 150,601 -0.32(-3.85%)
Dec 30, 2015 8.374 8.445 8.191 8.364 85,249 +0.01(+0.16%)
Dec 29, 2015 8.364 8.480 8.280 8.351 78,302 +0.06(+0.71%)
Dec 28, 2015 8.202 8.368 8.113 8.292 125,214 +0.07(+0.86%)
Dec 24, 2015 8.318 8.221 8.221 8.221 38,830 -0.03(-0.39%)
Dec 23, 2015 7.726 8.269 7.726 8.254 81,466 +0.41(+5.17%)
Dec 22, 2015 7.891 7.996 7.771 7.848 148,764 -0.04(-0.56%)
Dec 21, 2015 7.813 7.901 7.794 7.891 88,093 +0.16(+2.05%)
Dec 18, 2015 7.977 8.013 7.733 7.733 137,230 -0.30(-3.79%)
Dec 17, 2015 7.933 8.179 7.921 8.038 208,721 +0.01(+0.10%)
Dec 16, 2015 7.960 8.078 7.869 8.031 75,143 +0.22(+2.88%)
Dec 15, 2015 7.760 7.813 7.720 7.806 68,206 +0.03(+0.39%)
Dec 14, 2015 7.842 7.958 7.630 7.775 84,640 -0.10(-1.26%)
Dec 11, 2015 7.928 8.082 7.846 7.874 88,345 -0.19(-2.39%)
Dec 10, 2015 7.817 8.104 7.804 8.067 97,539 +0.35(+4.57%)
Dec 09, 2015 7.851 7.914 7.701 7.714 51,891 -0.23(-2.95%)
Dec 08, 2015 7.888 7.954 7.855 7.949 40,342 -0.09(-1.16%)
Dec 07, 2015 8.200 8.200 8.004 8.042 119,793 -0.04(-0.54%)
Dec 04, 2015 7.987 8.202 7.834 8.086 65,750 +0.14(+1.80%)
Dec 03, 2015 8.065 8.111 7.914 7.943 75,583 -0.12(-1.54%)
Dec 02, 2015 8.052 8.103 8.052 8.067 17,216 +0.02(+0.19%)
Dec 01, 2015 8.029 8.093 7.928 8.052 35,357 -0.00(-0.02%)
Nov 30, 2015 8.141 8.269 8.004 8.053 80,532 -0.26(-3.07%)
Nov 27, 2015 8.143 8.410 8.143 8.309 53,492 +0.18(+2.23%)
Nov 25, 2015 8.029 8.127 8.127 8.127 60,188 +0.04(+0.54%)
Nov 24, 2015 8.118 8.118 7.981 8.084 23,563 +0.05(+0.68%)
Nov 23, 2015 8.211 8.211 8.010 8.029 47,264 -0.13(-1.56%)
Nov 20, 2015 8.180 8.300 8.110 8.156 61,165 +0.08(+0.98%)
Nov 19, 2015 8.307 8.321 7.972 8.076 83,567 -0.15(-1.77%)
Nov 18, 2015 8.004 8.258 7.881 8.222 99,496 +0.37(+4.75%)
Nov 17, 2015 7.970 7.997 7.820 7.849 149,204 -0.03(-0.38%)
Nov 16, 2015 8.188 8.188 7.848 7.879 83,187 -0.23(-2.87%)
Nov 13, 2015 8.286 8.383 8.105 8.112 49,391 -0.23(-2.70%)
Nov 12, 2015 8.599 8.599 8.289 8.338 87,896 -0.30(-3.42%)
Nov 11, 2015 8.997 9.186 8.561 8.633 178,327 -0.29(-3.27%)
Nov 10, 2015 8.571 8.997 8.571 8.925 131,966 +0.32(+3.70%)
Nov 09, 2015 8.983 8.983 8.580 8.607 96,977 -0.34(-3.83%)
Nov 06, 2015 8.906 8.959 8.802 8.949 99,454 +0.02(+0.19%)
Nov 05, 2015 8.881 9.059 8.703 8.932 124,516 +0.14(+1.57%)
Nov 04, 2015 8.959 8.959 8.605 8.794 145,825 -0.01(-0.09%)
Nov 03, 2015 8.680 8.966 8.680 8.802 128,212 +0.09(+1.00%)
Nov 02, 2015 8.480 8.747 8.480 8.714 60,590 +0.22(+2.63%)
Oct 30, 2015 8.444 8.677 8.444 8.491 116,507 +0.01(+0.07%)
Oct 29, 2015 8.590 8.590 8.232 8.485 108,973 -0.21(-2.44%)
Oct 28, 2015 8.321 8.847 8.315 8.697 81,355 +0.35(+4.17%)
Oct 27, 2015 8.453 8.489 8.286 8.349 117,267 -0.16(-1.85%)
Oct 26, 2015 8.624 8.707 8.476 8.506 150,540 -0.09(-0.99%)
Oct 23, 2015 8.834 8.887 8.559 8.591 136,924 -0.16(-1.78%)
Oct 22, 2015 8.785 8.857 8.622 8.747 102,379 -0.01(-0.06%)
Oct 21, 2015 8.997 9.046 8.745 8.752 82,342 -0.34(-3.77%)
Oct 20, 2015 9.313 9.313 9.046 9.095 61,366 -0.13(-1.42%)
Oct 19, 2015 9.353 9.353 9.186 9.226 40,395 -0.06(-0.63%)
Oct 16, 2015 9.440 9.449 9.209 9.285 67,649 -0.16(-1.68%)
Oct 15, 2015 9.266 9.506 9.232 9.444 69,845 +0.17(+1.82%)
Oct 14, 2015 9.521 9.521 9.250 9.275 40,638 -0.18(-1.94%)
Oct 13, 2015 9.406 9.506 9.398 9.459 33,088 +0.02(+0.26%)
Oct 12, 2015 9.584 9.585 9.360 9.434 91,508 -0.11(-1.13%)
Oct 09, 2015 9.482 9.631 9.480 9.542 30,052 +0.09(+1.00%)
Oct 08, 2015 9.072 9.474 9.036 9.447 123,065 +0.41(+4.50%)
Oct 07, 2015 8.881 9.116 8.766 9.040 510,596 +0.24(+2.71%)
Oct 06, 2015 8.944 9.014 8.743 8.802 124,495 -0.12(-1.36%)
Oct 05, 2015 8.866 9.152 8.866 8.923 67,527 +0.15(+1.73%)
Oct 02, 2015 8.860 8.860 8.555 8.771 57,042 -0.13(-1.49%)
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.