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 29, 2011 4.827 5.004 4.764 4.875 681,741 -0.01(-0.12%)
Jul 28, 2011 4.881 4.955 4.856 4.880 482,776 -0.00(-0.03%)
Jul 27, 2011 4.958 4.986 4.844 4.882 759,802 -0.10(-1.97%)
Jul 26, 2011 5.071 5.085 4.926 4.980 378,764 -0.09(-1.76%)
Jul 25, 2011 5.122 5.203 5.065 5.069 355,403 -0.15(-2.89%)
Jul 22, 2011 5.309 5.324 5.218 5.220 185,839 -0.14(-2.68%)
Jul 21, 2011 5.228 5.387 5.167 5.364 387,321 +0.16(+3.06%)
Jul 20, 2011 5.235 5.258 5.185 5.204 171,316 -0.01(-0.28%)
Jul 19, 2011 5.148 5.256 5.088 5.219 447,354 +0.13(+2.60%)
Jul 18, 2011 5.159 5.159 4.975 5.086 450,989 -0.08(-1.58%)
Jul 15, 2011 5.259 5.318 5.104 5.168 526,235 -0.03(-0.64%)
Jul 14, 2011 5.400 5.400 5.177 5.201 540,628 -0.17(-3.10%)
Jul 13, 2011 5.255 5.469 5.255 5.368 462,604 +0.17(+3.35%)
Jul 12, 2011 5.180 5.362 5.180 5.194 1,097,122 +0.02(+0.29%)
Jul 11, 2011 5.296 5.361 5.155 5.179 716,586 -0.23(-4.29%)
Jul 08, 2011 5.452 5.452 5.267 5.411 512,606 -0.14(-2.50%)
Jul 07, 2011 5.348 5.562 5.332 5.550 401,211 +0.26(+4.90%)
Jul 06, 2011 5.269 5.310 5.175 5.291 758,385 +0.03(+0.50%)
Jul 05, 2011 5.381 5.381 5.203 5.265 318,862 -0.11(-2.02%)
Jul 01, 2011 5.184 5.412 5.166 5.373 507,591 +0.18(+3.46%)
Jun 30, 2011 5.141 5.217 5.122 5.193 417,132 +0.08(+1.56%)
Jun 29, 2011 5.104 5.149 5.008 5.113 517,696 +0.06(+1.11%)
Jun 28, 2011 5.034 5.108 4.967 5.057 360,306 +0.07(+1.32%)
Jun 27, 2011 4.944 5.057 4.870 4.991 363,420 +0.05(+0.97%)
Jun 24, 2011 4.908 4.943 4.823 4.943 1,528,796 +0.05(+1.09%)
Jun 23, 2011 4.747 4.923 4.642 4.890 721,825 +0.09(+1.88%)
Jun 22, 2011 4.984 5.010 4.787 4.800 718,227 -0.21(-4.20%)
Jun 21, 2011 5.015 5.135 4.948 5.010 947,301 +0.08(+1.59%)
Jun 20, 2011 4.740 4.976 4.721 4.932 829,418 +0.22(+4.73%)
Jun 17, 2011 4.877 4.881 4.685 4.709 806,654 -0.12(-2.49%)
Jun 16, 2011 4.867 5.037 4.793 4.830 858,595 -0.04(-0.73%)
Jun 15, 2011 4.806 4.885 4.773 4.865 412,117 -0.02(-0.46%)
Jun 14, 2011 4.944 5.026 4.881 4.887 588,728 +0.04(+0.74%)
Jun 13, 2011 4.810 4.916 4.784 4.852 565,871 +0.10(+2.13%)
Jun 10, 2011 4.796 4.846 4.677 4.750 487,642 -0.10(-2.06%)
Jun 09, 2011 4.777 4.965 4.774 4.850 458,074 +0.11(+2.30%)
Jun 08, 2011 4.857 4.928 4.728 4.741 887,008 -0.15(-2.97%)
Jun 07, 2011 5.276 5.341 4.874 4.886 989,044 -0.34(-6.50%)
Jun 06, 2011 5.248 5.321 5.194 5.226 669,716 -0.01(-0.18%)
Jun 03, 2011 5.149 5.289 5.123 5.236 894,428 +0.27(+5.41%)
May 24, 2011 5.040 5.047 4.954 4.967 418,575 -0.00(-0.05%)
May 23, 2011 4.889 5.055 4.889 4.969 577,432 -0.01(-0.15%)
May 20, 2011 5.070 5.070 4.889 4.977 488,440 -0.13(-2.57%)
May 19, 2011 5.249 5.393 5.106 5.108 579,063 -0.08(-1.48%)
May 18, 2011 5.061 5.207 4.932 5.185 1,005,383 +0.15(+2.90%)
May 17, 2011 5.105 5.105 4.961 5.039 552,568 -0.11(-2.04%)
May 16, 2011 5.226 5.277 5.138 5.144 420,300 -0.11(-2.03%)
May 13, 2011 5.477 5.477 5.234 5.250 394,817 -0.20(-3.68%)
May 12, 2011 5.418 5.494 5.294 5.451 542,537 -0.01(-0.10%)
May 11, 2011 5.600 5.600 5.361 5.456 440,851 -0.20(-3.46%)
May 10, 2011 5.605 5.724 5.605 5.652 595,076 +0.08(+1.42%)
May 09, 2011 5.506 5.595 5.505 5.573 357,578 +0.08(+1.40%)
May 06, 2011 5.588 5.599 5.427 5.496 504,229 +0.08(+1.39%)
May 05, 2011 5.546 5.670 5.316 5.421 1,071,311 +0.08(+1.57%)
May 04, 2011 5.329 5.371 5.200 5.337 355,441 +0.01(+0.27%)
May 03, 2011 5.454 5.465 5.254 5.323 426,488 -0.15(-2.68%)
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.