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

Nacco Industries (NY: NC )

32.45 +0.33 (+1.03%)
Streaming Delayed Price Updated: 12:43 PM 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 (%)
Jul 31, 2014 9.439 9.439 8.623 8.827 763,272 -0.81(-8.38%)
Jul 30, 2014 9.822 9.841 9.608 9.634 136,458 -0.15(-1.57%)
Jul 29, 2014 9.869 9.956 9.758 9.787 61,497 -0.02(-0.23%)
Jul 28, 2014 9.310 9.965 9.310 9.809 169,249 +0.33(+3.46%)
Jul 25, 2014 9.400 9.680 9.391 9.482 137,857 +0.06(+0.61%)
Jul 24, 2014 9.434 9.661 9.391 9.424 97,232 -0.07(-0.78%)
Jul 23, 2014 9.410 9.563 9.300 9.498 94,331 +0.08(+0.85%)
Jul 22, 2014 9.336 9.485 9.286 9.419 197,744 +0.09(+0.91%)
Jul 21, 2014 9.324 9.393 9.288 9.334 64,863 -0.07(-0.75%)
Jul 18, 2014 9.267 9.460 9.267 9.404 97,119 +0.10(+1.11%)
Jul 17, 2014 9.563 9.565 9.171 9.300 109,902 -0.30(-3.09%)
Jul 16, 2014 9.658 9.663 9.480 9.597 61,907 -0.03(-0.29%)
Jul 15, 2014 9.743 9.746 9.576 9.624 37,777 -0.16(-1.59%)
Jul 14, 2014 9.822 9.883 9.731 9.780 59,870 +0.10(+1.05%)
Jul 11, 2014 9.674 9.832 9.626 9.678 48,794 +0.04(+0.46%)
Jul 10, 2014 9.526 9.708 9.426 9.634 116,013 -0.06(-0.63%)
Jul 09, 2014 9.882 9.952 9.628 9.695 114,970 -0.19(-1.93%)
Jul 08, 2014 9.671 9.915 9.566 9.885 95,654 +0.16(+1.68%)
Jul 07, 2014 9.756 9.819 9.508 9.722 123,091 -0.09(-0.96%)
Jul 03, 2014 9.848 9.817 9.817 9.817 18,370 +0.04(+0.45%)
Jul 02, 2014 9.811 9.926 9.763 9.772 48,686 +0.01(+0.15%)
Jul 01, 2014 9.358 9.857 9.358 9.758 106,682 +0.39(+4.19%)
Jun 30, 2014 9.208 9.384 9.180 9.365 221,907 +0.25(+2.74%)
Jun 27, 2014 9.493 9.745 9.115 9.115 1,135,107 -0.38(-4.00%)
Jun 26, 2014 9.434 9.530 9.421 9.495 73,281 +0.03(+0.31%)
Jun 25, 2014 9.382 9.511 9.256 9.465 93,120 +0.03(+0.31%)
Jun 24, 2014 9.445 9.606 9.378 9.435 111,372 -0.07(-0.70%)
Jun 23, 2014 9.624 9.719 9.441 9.502 102,403 -0.21(-2.13%)
Jun 20, 2014 9.752 9.767 9.672 9.709 173,793 -0.00(-0.04%)
Jun 19, 2014 9.772 9.782 9.622 9.713 89,538 -0.08(-0.81%)
Jun 18, 2014 9.809 9.809 9.584 9.793 53,176 -0.03(-0.28%)
Jun 17, 2014 9.813 9.874 9.711 9.820 67,694 +0.01(+0.13%)
Jun 16, 2014 9.491 9.869 9.491 9.807 61,497 +0.13(+1.34%)
Jun 13, 2014 9.685 9.787 9.609 9.678 60,038 +0.04(+0.42%)
Jun 12, 2014 9.880 9.880 9.606 9.637 101,889 -0.21(-2.09%)
Jun 11, 2014 10.08 10.08 9.830 9.843 69,569 -0.32(-3.17%)
Jun 10, 2014 10.23 10.23 10.09 10.16 40,398 -0.03(-0.31%)
Jun 06, 2014 10.15 10.25 10.05 10.20 91,024 +0.04(+0.44%)
Jun 05, 2014 10.10 10.28 10.05 10.15 108,335 +0.15(+1.46%)
Jun 04, 2014 9.885 10.07 9.769 10.01 63,415 +0.05(+0.50%)
Jun 03, 2014 9.822 9.993 9.822 9.956 68,310 -0.01(-0.06%)
Jun 02, 2014 10.05 10.09 9.891 9.961 87,091 -0.08(-0.79%)
May 30, 2014 10.01 10.17 9.872 10.04 131,341 +0.05(+0.46%)
May 29, 2014 10.08 10.08 9.824 9.994 108,508 +0.11(+1.10%)
May 28, 2014 10.01 10.03 9.819 9.885 144,352 -0.12(-1.19%)
May 27, 2014 9.947 10.24 9.947 10.00 118,325 +0.09(+0.91%)
May 23, 2014 9.855 9.914 9.914 9.914 86,859 +0.04(+0.35%)
May 22, 2014 9.953 9.953 9.748 9.879 25,726 +0.12(+1.25%)
May 21, 2014 9.770 9.801 9.698 9.757 120,876 -0.01(-0.09%)
May 20, 2014 9.730 9.768 9.680 9.767 133,948 -0.03(-0.34%)
May 19, 2014 9.807 9.822 9.671 9.800 88,331 +0.01(+0.11%)
May 16, 2014 9.783 9.796 9.520 9.789 87,647 +0.04(+0.43%)
May 15, 2014 9.673 9.870 9.608 9.746 107,684 -0.00(-0.02%)
May 14, 2014 9.783 9.790 9.645 9.748 96,924 -0.02(-0.21%)
May 13, 2014 9.684 9.790 9.461 9.768 134,258 +0.02(+0.19%)
May 12, 2014 9.418 9.837 9.418 9.750 73,706 +0.26(+2.74%)
May 09, 2014 9.194 9.490 9.194 9.490 74,216 +0.27(+2.98%)
May 08, 2014 9.267 9.470 9.210 9.216 82,164 -0.01(-0.12%)
May 07, 2014 9.219 9.393 9.188 9.227 104,193 -0.02(-0.18%)
May 06, 2014 9.223 9.292 9.151 9.243 158,883 -0.05(-0.52%)
May 05, 2014 9.280 9.335 9.153 9.291 134,269 -0.03(-0.34%)
May 02, 2014 8.984 9.359 8.962 9.323 135,208 +0.34(+3.77%)
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.