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 (%)
Aug 29, 2014 9.776 9.668 9.668 9.668 80,678 -0.09(-0.93%)
Aug 28, 2014 9.668 9.798 9.588 9.759 116,715 -0.10(-1.00%)
Aug 27, 2014 10.21 10.21 9.828 9.858 170,431 -0.30(-2.92%)
Aug 26, 2014 10.05 10.31 10.05 10.15 170,802 -0.02(-0.24%)
Aug 25, 2014 10.26 10.34 10.07 10.18 132,758 +0.03(+0.26%)
Aug 22, 2014 9.893 10.28 10.09 10.15 105,074 +0.07(+0.66%)
Aug 21, 2014 10.13 10.18 9.928 10.09 116,179 -0.00(-0.04%)
Aug 20, 2014 9.956 10.20 9.956 10.09 124,890 -0.05(-0.49%)
Aug 19, 2014 10.18 10.21 10.03 10.14 166,857 -0.02(-0.18%)
Aug 18, 2014 10.02 10.18 9.970 10.16 105,879 +0.19(+1.89%)
Aug 15, 2014 10.18 10.18 9.895 9.969 96,898 -0.07(-0.68%)
Aug 14, 2014 10.09 10.16 9.885 10.04 80,394 -0.07(-0.73%)
Aug 13, 2014 10.07 10.22 10.01 10.11 174,050 +0.05(+0.48%)
Aug 12, 2014 9.985 10.21 9.958 10.06 133,985 -0.06(-0.64%)
Aug 11, 2014 9.882 10.21 9.863 10.13 130,207 +0.33(+3.32%)
Aug 08, 2014 9.547 9.821 9.543 9.802 85,079 +0.25(+2.64%)
Aug 07, 2014 9.460 9.595 9.447 9.550 114,287 +0.09(+0.94%)
Aug 06, 2014 9.217 9.671 9.178 9.462 148,657 +0.18(+1.93%)
Aug 05, 2014 9.343 9.436 9.238 9.282 116,617 -0.13(-1.34%)
Aug 04, 2014 9.351 9.541 9.345 9.408 172,791 -0.03(-0.35%)
Aug 01, 2014 8.882 9.456 8.882 9.441 135,006 +0.62(+6.98%)
Jul 31, 2014 9.438 9.438 8.621 8.825 763,403 -0.81(-8.38%)
Jul 30, 2014 9.821 9.839 9.606 9.632 136,481 -0.15(-1.57%)
Jul 29, 2014 9.867 9.954 9.756 9.785 61,507 -0.02(-0.23%)
Jul 28, 2014 9.308 9.963 9.308 9.808 169,278 +0.33(+3.46%)
Jul 25, 2014 9.399 9.678 9.389 9.480 137,881 +0.06(+0.61%)
Jul 24, 2014 9.432 9.660 9.389 9.423 97,249 -0.07(-0.78%)
Jul 23, 2014 9.408 9.562 9.299 9.497 94,347 +0.08(+0.84%)
Jul 22, 2014 9.334 9.484 9.284 9.417 197,778 +0.09(+0.91%)
Jul 21, 2014 9.323 9.391 9.287 9.332 64,874 -0.07(-0.75%)
Jul 18, 2014 9.265 9.458 9.265 9.402 97,135 +0.10(+1.11%)
Jul 17, 2014 9.562 9.563 9.169 9.299 109,921 -0.30(-3.09%)
Jul 16, 2014 9.656 9.661 9.478 9.595 61,918 -0.03(-0.29%)
Jul 15, 2014 9.741 9.745 9.574 9.623 37,784 -0.16(-1.59%)
Jul 14, 2014 9.821 9.882 9.730 9.778 59,881 +0.10(+1.05%)
Jul 11, 2014 9.673 9.830 9.624 9.676 48,802 +0.04(+0.46%)
Jul 10, 2014 9.525 9.706 9.425 9.632 116,033 -0.06(-0.63%)
Jul 09, 2014 9.880 9.950 9.626 9.693 114,990 -0.19(-1.93%)
Jul 08, 2014 9.669 9.913 9.565 9.884 95,671 +0.16(+1.68%)
Jul 07, 2014 9.754 9.817 9.506 9.721 123,112 -0.09(-0.96%)
Jul 03, 2014 9.847 9.815 9.815 9.815 18,373 +0.04(+0.45%)
Jul 02, 2014 9.810 9.924 9.761 9.771 48,694 +0.01(+0.15%)
Jul 01, 2014 9.356 9.856 9.356 9.756 106,700 +0.39(+4.19%)
Jun 30, 2014 9.206 9.382 9.178 9.364 221,945 +0.25(+2.74%)
Jun 27, 2014 9.491 9.743 9.114 9.114 1,135,303 -0.38(-4.00%)
Jun 26, 2014 9.432 9.528 9.419 9.493 73,293 +0.03(+0.31%)
Jun 25, 2014 9.380 9.510 9.254 9.463 93,136 +0.03(+0.31%)
Jun 24, 2014 9.443 9.604 9.376 9.434 111,391 -0.07(-0.70%)
Jun 23, 2014 9.623 9.717 9.439 9.500 102,420 -0.21(-2.13%)
Jun 20, 2014 9.750 9.765 9.671 9.708 173,823 -0.00(-0.04%)
Jun 19, 2014 9.771 9.781 9.621 9.711 89,554 -0.08(-0.81%)
Jun 18, 2014 9.808 9.808 9.582 9.791 53,185 -0.03(-0.28%)
Jun 17, 2014 9.811 9.872 9.710 9.819 67,705 +0.01(+0.13%)
Jun 16, 2014 9.489 9.867 9.489 9.806 61,507 +0.13(+1.34%)
Jun 13, 2014 9.684 9.785 9.608 9.676 60,048 +0.04(+0.42%)
Jun 12, 2014 9.878 9.878 9.604 9.636 101,907 -0.21(-2.09%)
Jun 11, 2014 10.08 10.08 9.828 9.841 69,581 -0.32(-3.17%)
Jun 10, 2014 10.23 10.23 10.09 10.16 40,405 -0.03(-0.31%)
Jun 06, 2014 10.15 10.25 10.05 10.19 91,040 +0.04(+0.44%)
Jun 05, 2014 10.10 10.28 10.04 10.15 108,354 +0.15(+1.46%)
Jun 04, 2014 9.884 10.06 9.767 10.00 63,426 +0.05(+0.50%)
Jun 03, 2014 9.821 9.991 9.821 9.954 68,322 -0.01(-0.06%)
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.