Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.30 +0.18 (+0.56%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 6, 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 (%)
May 31, 2013 10.25 10.32 10.18 10.19 93,831 -0.11(-1.02%)
May 30, 2013 10.29 10.39 10.25 10.29 145,064 +0.03(+0.26%)
May 29, 2013 10.14 10.42 10.14 10.26 207,637 +0.03(+0.32%)
May 28, 2013 9.998 10.26 9.913 10.23 230,970 +0.41(+4.20%)
May 24, 2013 9.759 9.897 9.604 9.819 211,056 -0.01(-0.07%)
May 23, 2013 9.562 9.910 9.562 9.826 124,193 +0.10(+1.06%)
May 22, 2013 9.816 9.953 9.691 9.723 241,393 -0.06(-0.61%)
May 21, 2013 9.852 9.953 9.774 9.783 271,769 -0.08(-0.77%)
May 20, 2013 9.743 9.895 9.673 9.859 177,808 +0.05(+0.52%)
May 17, 2013 9.631 9.859 9.631 9.808 119,995 +0.19(+2.01%)
May 16, 2013 9.363 9.685 9.254 9.615 277,597 +0.19(+2.00%)
May 15, 2013 8.963 9.432 8.923 9.426 601,003 +0.64(+7.27%)
May 13, 2013 8.820 8.836 8.633 8.787 99,960 -0.03(-0.37%)
May 10, 2013 8.943 8.943 8.782 8.820 181,857 -0.08(-0.92%)
May 09, 2013 9.046 9.061 8.782 8.901 167,368 -0.19(-2.05%)
May 08, 2013 8.852 9.298 8.852 9.088 272,084 +0.24(+2.72%)
May 07, 2013 9.122 9.122 8.704 8.847 368,641 -0.24(-2.59%)
May 06, 2013 9.166 9.292 9.015 9.082 363,206 -0.06(-0.65%)
May 03, 2013 9.358 9.330 9.097 9.142 449,378 -0.11(-1.14%)
May 02, 2013 9.593 9.640 9.186 9.247 384,738 -0.40(-4.17%)
May 01, 2013 10.35 10.38 9.642 9.649 202,704 -0.85(-8.14%)
Apr 30, 2013 10.36 10.50 10.33 10.50 103,257 +0.18(+1.70%)
Apr 29, 2013 10.18 10.54 10.18 10.33 228,854 +0.14(+1.37%)
Apr 26, 2013 10.38 10.38 10.17 10.19 150,901 -0.20(-1.88%)
Apr 25, 2013 10.41 10.65 10.37 10.38 164,340 -0.02(-0.23%)
Apr 24, 2013 10.24 10.48 10.24 10.41 164,186 +0.13(+1.23%)
Apr 23, 2013 10.01 10.31 10.01 10.28 86,415 +0.33(+3.33%)
Apr 22, 2013 10.01 10.11 9.790 9.950 167,163 -0.06(-0.62%)
Apr 19, 2013 9.828 10.02 9.776 10.01 157,099 +0.23(+2.35%)
Apr 18, 2013 9.457 9.866 9.433 9.781 279,856 +0.32(+3.41%)
Apr 17, 2013 9.508 9.549 9.432 9.459 394,626 -0.13(-1.40%)
Apr 16, 2013 9.649 9.649 9.482 9.593 399,266 +0.09(+0.91%)
Apr 15, 2013 9.622 9.644 9.454 9.506 383,893 -0.16(-1.70%)
Apr 12, 2013 9.573 9.729 9.569 9.671 169,417 +0.09(+0.93%)
Apr 11, 2013 9.428 9.638 9.428 9.582 111,389 +0.12(+1.24%)
Apr 10, 2013 8.905 9.511 8.905 9.464 193,534 +0.60(+6.76%)
Apr 09, 2013 8.901 9.008 8.840 8.865 172,665 -0.04(-0.49%)
Apr 08, 2013 8.894 8.952 8.863 8.909 88,083 +0.02(+0.20%)
Apr 05, 2013 8.872 8.905 8.764 8.890 130,921 -0.11(-1.23%)
Apr 04, 2013 8.967 9.012 8.913 9.001 119,868 +0.03(+0.38%)
Apr 03, 2013 9.215 9.215 8.881 8.967 260,627 -0.24(-2.60%)
Apr 02, 2013 9.678 9.678 9.167 9.205 205,924 -0.38(-4.00%)
Apr 01, 2013 9.676 9.676 9.455 9.589 195,042 -0.07(-0.73%)
Mar 28, 2013 9.772 9.807 9.624 9.660 188,507 -0.09(-0.91%)
Mar 27, 2013 9.808 9.895 9.694 9.749 162,855 -0.16(-1.61%)
Mar 26, 2013 10.09 10.11 9.814 9.908 129,071 -0.12(-1.19%)
Mar 25, 2013 9.991 10.17 9.913 10.03 124,883 +0.03(+0.29%)
Mar 22, 2013 10.00 10.09 9.931 9.998 52,736 +0.06(+0.64%)
Mar 21, 2013 9.957 10.06 9.919 9.935 79,549 -0.15(-1.47%)
Mar 20, 2013 10.17 10.27 9.819 10.08 297,212 -0.04(-0.39%)
Mar 19, 2013 10.13 10.19 9.959 10.12 163,540 -0.01(-0.07%)
Mar 18, 2013 10.02 10.24 9.957 10.13 168,522 -0.02(-0.16%)
Mar 15, 2013 10.22 10.24 10.07 10.15 312,817 -0.05(-0.48%)
Mar 14, 2013 9.998 10.20 9.998 10.20 203,958 +0.15(+1.46%)
Mar 13, 2013 9.973 10.08 9.968 10.05 238,294 +0.05(+0.53%)
Mar 12, 2013 9.962 10.04 9.955 9.997 86,664 +0.03(+0.35%)
Mar 11, 2013 9.991 10.06 9.935 9.962 287,727 -0.03(-0.31%)
Mar 08, 2013 10.08 10.11 9.973 9.993 271,338 -0.01(-0.11%)
Mar 07, 2013 10.01 10.21 9.607 10.00 375,298 -0.04(-0.42%)
Mar 06, 2013 10.34 10.39 9.683 10.05 422,256 -0.30(-2.87%)
Mar 05, 2013 10.57 10.67 10.29 10.34 301,521 -0.14(-1.35%)
Mar 04, 2013 10.36 10.51 10.29 10.48 305,763 +0.01(+0.07%)
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.