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

Nacco Industries (NY: NC )

30.62 -0.89 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2009 1.535 1.542 1.427 1.482 855,807 -0.05(-3.43%)
Jun 29, 2009 1.599 1.614 1.493 1.535 492,475 -0.06(-3.97%)
Jun 26, 2009 1.574 1.662 1.516 1.599 1,314,960 -0.02(-1.18%)
Jun 25, 2009 1.506 1.624 1.506 1.618 674,393 +0.12(+8.29%)
Jun 24, 2009 1.515 1.581 1.482 1.494 615,148 +0.00(+0.21%)
Jun 23, 2009 1.518 1.584 1.483 1.491 492,456 -0.03(-1.84%)
Jun 22, 2009 1.698 1.698 1.518 1.519 645,875 -0.19(-11.12%)
Jun 19, 2009 1.679 1.727 1.669 1.709 1,064,072 +0.06(+3.89%)
Jun 18, 2009 1.690 1.735 1.645 1.645 347,542 -0.04(-2.24%)
Jun 17, 2009 1.613 1.699 1.551 1.682 632,681 +0.07(+4.56%)
Jun 16, 2009 1.691 1.755 1.600 1.609 544,551 -0.08(-4.85%)
Jun 15, 2009 1.754 1.762 1.652 1.691 692,488 -0.08(-4.68%)
Jun 12, 2009 1.779 1.790 1.734 1.774 407,696 -0.02(-1.01%)
Jun 11, 2009 1.853 1.883 1.787 1.792 594,806 -0.06(-3.21%)
Jun 10, 2009 1.870 1.911 1.759 1.851 860,340 -0.00(-0.03%)
Jun 09, 2009 1.961 1.991 1.850 1.852 700,179 -0.07(-3.47%)
Jun 08, 2009 1.870 1.941 1.861 1.919 440,612 -0.00(-0.13%)
Jun 05, 2009 2.053 2.057 1.909 1.921 580,780 -0.10(-4.86%)
Jun 04, 2009 1.949 2.030 1.940 2.019 543,679 +0.08(+4.29%)
Jun 03, 2009 1.934 1.954 1.883 1.936 598,623 -0.02(-1.13%)
Jun 02, 2009 1.904 2.012 1.904 1.958 998,260 +0.04(+1.85%)
Jun 01, 2009 1.854 1.929 1.832 1.923 1,105,280 +0.11(+6.31%)
May 29, 2009 1.757 1.809 1.688 1.809 860,999 +0.07(+4.19%)
May 28, 2009 1.814 1.832 1.700 1.736 965,558 -0.08(-4.27%)
May 27, 2009 1.914 1.969 1.789 1.813 1,179,229 -0.13(-6.54%)
May 26, 2009 1.762 1.944 1.749 1.940 733,269 +0.18(+10.10%)
May 22, 2009 1.811 1.860 1.755 1.762 456,867 -0.04(-2.07%)
May 21, 2009 1.828 1.862 1.741 1.799 812,991 -0.06(-3.01%)
May 20, 2009 1.976 2.080 1.845 1.855 1,342,102 -0.09(-4.67%)
May 19, 2009 1.743 1.961 1.710 1.946 1,684,549 +0.23(+13.32%)
May 18, 2009 1.685 1.749 1.659 1.717 1,479,596 +0.05(+2.81%)
May 15, 2009 1.671 1.738 1.607 1.670 1,011,086 -0.01(-0.71%)
May 14, 2009 1.616 1.750 1.561 1.682 1,059,074 +0.11(+7.24%)
May 13, 2009 1.710 1.710 1.523 1.569 1,120,682 -0.18(-10.17%)
May 12, 2009 1.746 1.778 1.648 1.746 1,046,307 +0.03(+1.78%)
May 11, 2009 1.881 1.909 1.685 1.716 925,241 -0.21(-10.93%)
May 08, 2009 1.823 1.958 1.809 1.926 1,080,152 +0.13(+7.03%)
May 07, 2009 1.949 1.957 1.742 1.800 1,020,346 -0.09(-4.78%)
May 06, 2009 1.961 2.034 1.718 1.890 1,867,435 -0.09(-4.54%)
May 05, 2009 2.052 2.054 1.948 1.980 962,245 -0.10(-4.88%)
May 04, 2009 1.971 2.130 1.943 2.082 1,334,914 +0.12(+5.99%)
May 01, 2009 1.987 2.042 1.922 1.964 1,453,984 -0.01(-0.52%)
Apr 30, 2009 2.220 2.312 1.935 1.974 1,834,210 -0.20(-9.30%)
Apr 29, 2009 1.958 2.247 1.929 2.177 1,483,936 +0.24(+12.66%)
Apr 28, 2009 1.782 2.018 1.761 1.932 1,510,884 +0.13(+6.94%)
Apr 27, 2009 1.935 1.940 1.739 1.807 1,308,625 -0.18(-8.97%)
Apr 24, 2009 1.799 2.081 1.794 1.985 1,182,852 +0.21(+12.00%)
Apr 23, 2009 1.933 1.933 1.709 1.772 1,409,561 -0.16(-8.09%)
Apr 22, 2009 1.859 2.086 1.835 1.928 1,178,299 -0.02(-0.82%)
Apr 21, 2009 1.703 1.965 1.680 1.944 1,489,399 +0.24(+13.88%)
Apr 20, 2009 1.885 1.904 1.669 1.707 903,737 -0.23(-11.70%)
Apr 17, 2009 2.062 2.062 1.901 1.933 1,278,886 -0.12(-5.93%)
Apr 16, 2009 1.946 2.078 1.878 2.055 1,150,149 +0.13(+6.59%)
Apr 15, 2009 1.751 1.928 1.680 1.928 1,203,911 +0.17(+9.47%)
Apr 14, 2009 1.833 1.840 1.703 1.761 1,230,840 -0.11(-5.69%)
Apr 13, 2009 1.898 1.898 1.688 1.867 1,123,162 -0.05(-2.74%)
Apr 09, 2009 1.681 1.927 1.649 1.920 1,462,412 +0.31(+19.54%)
Apr 08, 2009 1.512 1.619 1.492 1.606 1,184,343 +0.12(+7.79%)
Apr 07, 2009 1.588 1.690 1.484 1.490 1,297,640 -0.15(-8.90%)
Apr 06, 2009 1.785 1.786 1.592 1.636 1,440,229 -0.22(-11.97%)
Apr 03, 2009 1.702 1.876 1.690 1.858 1,146,235 +0.15(+8.50%)
Apr 02, 2009 1.521 1.780 1.506 1.713 1,650,858 +0.23(+15.37%)
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.