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

Nacco Industries (NY: NC )

31.79 +0.11 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2014 10.08 10.24 9.940 10.11 130,444 +0.05(+0.46%)
May 29, 2014 10.15 10.15 9.892 10.06 107,767 +0.11(+1.10%)
May 28, 2014 10.08 10.10 9.886 9.953 143,366 -0.12(-1.19%)
May 27, 2014 10.02 10.31 10.02 10.07 117,516 +0.09(+0.91%)
May 23, 2014 9.923 9.982 9.982 9.982 86,266 +0.04(+0.35%)
May 22, 2014 10.02 10.02 9.815 9.947 25,551 +0.12(+1.25%)
May 21, 2014 9.837 9.868 9.765 9.824 120,051 -0.01(-0.09%)
May 20, 2014 9.797 9.836 9.746 9.834 133,034 -0.03(-0.34%)
May 19, 2014 9.874 9.889 9.737 9.867 87,727 +0.01(+0.11%)
May 16, 2014 9.850 9.863 9.585 9.856 87,048 +0.04(+0.43%)
May 15, 2014 9.739 9.938 9.674 9.813 106,949 -0.00(-0.02%)
May 14, 2014 9.850 9.858 9.711 9.815 96,263 -0.02(-0.21%)
May 13, 2014 9.750 9.858 9.526 9.836 133,341 +0.02(+0.19%)
May 12, 2014 9.483 9.904 9.483 9.817 73,202 +0.26(+2.74%)
May 09, 2014 9.257 9.555 9.257 9.555 73,709 +0.28(+2.98%)
May 08, 2014 9.331 9.535 9.274 9.279 81,603 -0.01(-0.12%)
May 07, 2014 9.283 9.457 9.251 9.290 103,482 -0.02(-0.18%)
May 06, 2014 9.287 9.356 9.214 9.307 157,798 -0.05(-0.52%)
May 05, 2014 9.344 9.400 9.216 9.355 133,352 -0.03(-0.34%)
May 02, 2014 9.045 9.424 9.023 9.387 134,285 +0.34(+3.77%)
May 01, 2014 9.876 9.876 8.625 9.045 253,349 -0.89(-8.99%)
Apr 30, 2014 9.917 10.14 9.669 9.939 93,394 -0.03(-0.26%)
Apr 29, 2014 10.08 10.16 9.965 9.965 41,758 -0.12(-1.20%)
Apr 28, 2014 10.09 10.21 9.873 10.09 75,246 +0.07(+0.70%)
Apr 25, 2014 9.962 10.16 9.765 10.02 75,585 +0.04(+0.45%)
Apr 24, 2014 10.17 10.17 9.928 9.971 71,930 -0.12(-1.16%)
Apr 23, 2014 10.28 10.34 10.08 10.09 43,834 -0.18(-1.75%)
Apr 22, 2014 9.941 10.55 9.913 10.27 77,645 +0.30(+3.01%)
Apr 21, 2014 9.951 10.02 9.756 9.967 187,624 -0.02(-0.19%)
Apr 17, 2014 9.828 9.986 9.986 9.986 37,741 +0.13(+1.30%)
Apr 16, 2014 9.849 9.958 9.823 9.858 32,921 +0.09(+0.89%)
Apr 15, 2014 9.761 9.921 9.721 9.771 99,530 +0.07(+0.71%)
Apr 14, 2014 9.949 10.11 9.672 9.702 97,001 -0.12(-1.19%)
Apr 11, 2014 9.728 9.908 9.700 9.819 100,872 +0.05(+0.47%)
Apr 10, 2014 9.774 9.939 9.654 9.772 118,600 -0.04(-0.36%)
Apr 09, 2014 9.847 9.926 9.700 9.808 100,134 +0.03(+0.34%)
Apr 08, 2014 9.849 9.886 9.739 9.774 85,015 -0.00(-0.04%)
Apr 07, 2014 9.741 9.982 9.624 9.778 86,908 -0.00(-0.04%)
Apr 04, 2014 9.986 10.08 9.575 9.782 108,140 -0.16(-1.64%)
Apr 03, 2014 10.19 10.19 9.904 9.945 44,626 -0.29(-2.86%)
Apr 02, 2014 10.34 10.47 10.14 10.24 74,033 -0.12(-1.16%)
Apr 01, 2014 10.10 10.40 10.03 10.36 125,663 +0.30(+3.03%)
Mar 31, 2014 9.767 10.10 9.752 10.05 86,256 +0.33(+3.36%)
Mar 28, 2014 9.708 9.861 9.670 9.728 84,239 +0.01(+0.08%)
Mar 27, 2014 9.971 9.978 9.661 9.721 64,398 -0.20(-2.00%)
Mar 26, 2014 10.06 10.10 9.765 9.919 133,918 -0.11(-1.05%)
Mar 25, 2014 9.377 10.07 9.377 10.02 567,225 +0.67(+7.14%)
Mar 24, 2014 9.557 9.735 9.300 9.357 248,777 -0.20(-2.06%)
Mar 21, 2014 9.819 9.932 9.546 9.554 654,894 -0.25(-2.59%)
Mar 20, 2014 9.648 9.925 9.648 9.808 110,383 +0.17(+1.79%)
Mar 19, 2014 9.663 9.724 9.557 9.635 242,016 -0.01(-0.08%)
Mar 18, 2014 9.641 9.758 9.552 9.643 185,182 +0.00(+0.02%)
Mar 17, 2014 9.533 9.732 9.524 9.641 212,922 +0.14(+1.42%)
Mar 14, 2014 9.505 9.598 9.446 9.505 179,666 +0.01(+0.08%)
Mar 13, 2014 9.598 9.607 9.431 9.498 136,873 -0.10(-1.01%)
Mar 12, 2014 9.418 9.683 9.170 9.594 203,347 +0.11(+1.21%)
Mar 11, 2014 9.826 9.856 9.468 9.479 152,093 -0.39(-3.95%)
Mar 10, 2014 10.09 10.13 9.739 9.869 116,454 -0.27(-2.67%)
Mar 07, 2014 10.43 10.48 10.10 10.14 55,178 -0.26(-2.46%)
Mar 06, 2014 10.50 10.58 10.34 10.40 113,036 -0.10(-0.97%)
Mar 05, 2014 11.18 11.18 10.02 10.50 211,547 -0.80(-7.12%)
Mar 04, 2014 11.05 11.32 10.86 11.30 146,270 +0.37(+3.39%)
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.