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 (%)
Jul 30, 2010 4.672 4.860 4.492 4.672 701,547 -0.00(-0.09%)
Jul 29, 2010 4.763 4.813 4.471 4.676 492,689 -0.05(-0.99%)
Jul 28, 2010 4.723 4.915 4.707 4.723 3,906 -0.19(-3.89%)
Jul 27, 2010 4.981 4.981 4.856 4.914 565,377 -0.01(-0.27%)
Jul 26, 2010 4.730 4.952 4.714 4.927 665,946 +0.21(+4.44%)
Jul 23, 2010 4.775 4.801 4.667 4.718 745,742 -0.08(-1.74%)
Jul 22, 2010 4.567 4.873 4.545 4.801 566,977 +0.31(+6.98%)
Jul 21, 2010 4.706 4.762 4.435 4.488 748,353 -0.18(-3.87%)
Jul 20, 2010 4.552 4.767 4.532 4.668 822,642 +0.00(+0.09%)
Jul 19, 2010 4.492 4.665 4.402 4.664 1,402,331 +0.33(+7.65%)
Jul 16, 2010 4.333 4.523 4.315 4.333 804,346 -0.27(-5.85%)
Jul 15, 2010 4.749 4.749 4.568 4.602 636,559 -0.15(-3.12%)
Jul 14, 2010 4.855 4.890 4.694 4.750 728,647 -0.13(-2.64%)
Jul 13, 2010 4.878 4.903 4.665 4.878 9,548 +0.31(+6.83%)
Jul 12, 2010 4.713 4.713 4.554 4.567 553,522 -0.16(-3.36%)
Jul 09, 2010 4.726 4.774 4.669 4.726 629,012 +0.06(+1.19%)
Jul 08, 2010 4.670 4.814 4.594 4.670 2,896 +0.12(+2.62%)
Jul 07, 2010 4.283 4.566 4.283 4.551 746,009 +0.26(+6.18%)
Jul 06, 2010 4.286 4.683 4.250 4.286 4,878 -0.09(-2.07%)
Jul 02, 2010 4.377 4.647 4.376 4.377 507,383 -0.20(-4.43%)
Jul 01, 2010 4.676 4.676 4.360 4.580 807,929 -0.08(-1.67%)
Jun 30, 2010 4.657 4.822 4.657 4.657 7,661 -0.15(-3.04%)
Jun 29, 2010 5.052 5.093 4.644 4.803 980,805 -0.28(-5.42%)
Jun 25, 2010 5.079 5.249 4.975 5.079 3,997,223 +0.02(+0.34%)
Jun 24, 2010 5.077 5.212 4.987 5.061 632,575 -0.12(-2.26%)
Jun 23, 2010 5.294 5.352 5.051 5.178 534,846 -0.11(-2.02%)
Jun 22, 2010 5.285 5.561 5.284 5.285 2,610 -0.07(-1.25%)
Jun 21, 2010 5.321 5.534 5.238 5.352 731,353 +0.13(+2.51%)
Jun 18, 2010 5.220 5.349 5.097 5.220 1,019,321 +0.11(+2.24%)
Jun 17, 2010 5.002 5.124 4.939 5.106 624,514 +0.13(+2.68%)
Jun 16, 2010 4.867 5.039 4.864 4.973 471,878 +0.04(+0.83%)
Jun 15, 2010 4.932 4.932 4.649 4.932 4,554 +0.18(+3.82%)
Jun 14, 2010 4.387 4.826 4.384 4.750 1,249,200 +0.45(+10.46%)
Jun 11, 2010 4.117 4.349 4.053 4.301 681,193 +0.13(+3.04%)
Jun 10, 2010 4.174 4.197 3.986 4.174 4,230 +0.28(+7.30%)
Jun 09, 2010 3.782 3.930 3.779 3.890 741,397 +0.16(+4.26%)
Jun 08, 2010 3.853 3.906 3.569 3.731 819,554 -0.10(-2.71%)
Jun 07, 2010 4.206 4.206 3.812 3.835 751,822 -0.32(-7.69%)
Jun 04, 2010 4.154 4.416 4.120 4.154 815,247 -0.44(-9.66%)
Jun 03, 2010 4.479 4.691 4.443 4.599 738,919 +0.07(+1.60%)
Jun 02, 2010 4.526 4.529 4.189 4.526 1,251,830 +0.34(+8.04%)
Jun 01, 2010 4.189 4.439 4.149 4.189 3,697 -0.25(-5.58%)
May 28, 2010 4.437 4.993 4.436 4.437 1,552,280 -0.51(-10.33%)
May 27, 2010 4.791 5.023 4.675 4.948 744,904 +0.36(+7.86%)
May 26, 2010 4.587 4.887 4.533 4.587 3,719 -0.04(-0.93%)
May 25, 2010 4.431 4.685 4.315 4.631 769,486 -0.01(-0.26%)
May 24, 2010 4.894 4.934 4.633 4.643 561,854 -0.23(-4.81%)
May 21, 2010 4.648 5.073 4.502 4.877 841,228 +0.11(+2.29%)
May 20, 2010 4.985 4.985 4.761 4.768 944,872 -0.54(-10.15%)
May 19, 2010 5.422 5.498 5.262 5.307 945,658 -0.12(-2.13%)
May 18, 2010 5.545 5.982 5.387 5.422 1,328,062 -0.11(-1.92%)
May 17, 2010 5.444 5.540 5.251 5.528 875,891 +0.08(+1.53%)
May 14, 2010 5.445 5.476 5.164 5.445 866,267 -0.02(-0.33%)
May 13, 2010 5.480 5.578 5.394 5.463 775,737 -0.01(-0.20%)
May 12, 2010 5.090 5.581 5.038 5.474 1,027,886 +0.41(+8.03%)
May 11, 2010 4.942 5.291 4.939 5.067 1,706,000 +0.33(+6.91%)
May 10, 2010 4.715 4.759 4.647 4.740 906,585 +0.48(+11.29%)
May 07, 2010 4.179 4.382 4.121 4.259 1,435,195 +0.15(+3.75%)
May 06, 2010 4.105 4.751 3.912 4.105 1,917 -0.32(-7.23%)
May 05, 2010 4.434 4.516 4.295 4.425 408,497 +0.01(+0.15%)
May 04, 2010 4.598 4.599 4.346 4.418 476,711 -0.32(-6.82%)
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.