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

Nacco Industries (NY: NC )

31.86 +0.72 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jan 29, 2010 2.804 2.888 2.783 2.798 309,946 +0.01(+0.34%)
Jan 28, 2010 2.846 2.885 2.782 2.789 336,182 -0.04(-1.47%)
Jan 27, 2010 2.821 2.834 2.794 2.830 259,398 -0.01(-0.33%)
Jan 26, 2010 2.831 2.920 2.808 2.840 311,023 -0.00(-0.09%)
Jan 25, 2010 2.877 2.916 2.786 2.842 320,429 -0.00(-0.15%)
Jan 22, 2010 2.889 2.890 2.830 2.846 357,552 -0.05(-1.62%)
Jan 21, 2010 2.969 3.077 2.891 2.893 819,548 -0.08(-2.57%)
Jan 20, 2010 3.048 3.056 2.911 2.970 470,248 -0.11(-3.69%)
Jan 19, 2010 2.999 3.103 2.999 3.083 373,728 +0.08(+2.81%)
Jan 15, 2010 3.018 2.999 2.999 2.999 1,658,024 -0.00(-0.12%)
Jan 14, 2010 2.882 3.025 2.882 3.003 485,404 +0.11(+3.87%)
Jan 13, 2010 2.820 2.912 2.782 2.891 452,455 +0.08(+2.91%)
Jan 12, 2010 2.789 2.841 2.740 2.810 543,243 -0.01(-0.35%)
Jan 11, 2010 2.841 2.866 2.778 2.819 400,291 +0.00(+0.00%)
Jan 08, 2010 2.787 2.859 2.753 2.819 372,343 +0.02(+0.80%)
Jan 07, 2010 2.744 2.813 2.740 2.797 380,845 +0.05(+1.64%)
Jan 06, 2010 2.759 2.856 2.744 2.752 576,827 -0.01(-0.25%)
Jan 05, 2010 2.747 2.762 2.664 2.759 659,535 +0.01(+0.32%)
Jan 04, 2010 2.633 2.761 2.633 2.750 391,501 +0.16(+6.20%)
Dec 31, 2009 2.675 2.589 2.589 2.589 1,248,326 -0.08(-3.04%)
Dec 30, 2009 2.614 2.676 2.557 2.670 386,346 +0.03(+1.12%)
Dec 29, 2009 2.653 2.664 2.625 2.641 300,791 -0.00(-0.04%)
Dec 28, 2009 2.719 2.719 2.571 2.642 574,230 -0.06(-2.21%)
Dec 24, 2009 2.726 2.730 2.677 2.701 134,603 -0.02(-0.84%)
Dec 23, 2009 2.754 2.754 2.685 2.724 213,100 -0.01(-0.30%)
Dec 22, 2009 2.710 2.747 2.693 2.733 415,083 +0.01(+0.19%)
Dec 21, 2009 2.631 2.737 2.631 2.727 361,880 +0.12(+4.56%)
Dec 18, 2009 2.719 2.728 2.601 2.608 1,075,503 -0.08(-3.00%)
Dec 17, 2009 2.758 2.778 2.664 2.689 264,552 -0.00(-0.15%)
Dec 16, 2009 2.682 2.791 2.648 2.693 687,599 +0.04(+1.41%)
Dec 15, 2009 2.810 2.810 2.654 2.656 944,804 -0.16(-5.60%)
Dec 14, 2009 2.793 2.820 2.770 2.813 281,306 +0.05(+1.88%)
Dec 11, 2009 2.752 2.781 2.719 2.761 143,894 +0.04(+1.36%)
Dec 10, 2009 2.834 2.860 2.705 2.724 558,515 -0.10(-3.52%)
Dec 09, 2009 2.754 2.838 2.724 2.824 535,684 +0.06(+2.34%)
Dec 08, 2009 2.771 2.844 2.752 2.759 432,855 -0.05(-1.85%)
Dec 07, 2009 2.795 2.867 2.774 2.811 367,708 +0.01(+0.24%)
Dec 04, 2009 2.803 2.866 2.770 2.804 349,300 +0.08(+2.98%)
Dec 03, 2009 2.762 2.834 2.721 2.723 466,074 -0.01(-0.53%)
Dec 02, 2009 2.715 2.881 2.708 2.738 597,677 +0.02(+0.86%)
Dec 01, 2009 2.658 2.760 2.657 2.714 447,512 +0.09(+3.33%)
Nov 30, 2009 2.705 2.705 2.491 2.627 1,030,764 -0.08(-2.88%)
Nov 27, 2009 2.670 2.758 2.625 2.705 430,451 -0.10(-3.61%)
Nov 25, 2009 2.686 2.838 2.649 2.806 661,747 +0.13(+5.02%)
Nov 24, 2009 2.759 2.773 2.597 2.672 1,069,291 -0.11(-4.00%)
Nov 23, 2009 2.783 2.911 2.745 2.784 909,874 +0.04(+1.44%)
Nov 20, 2009 2.713 2.792 2.629 2.744 712,334 +0.02(+0.73%)
Nov 19, 2009 2.790 2.802 2.608 2.724 995,853 -0.09(-3.20%)
Nov 18, 2009 3.017 3.029 2.758 2.814 1,628,826 -0.20(-6.78%)
Nov 17, 2009 3.314 3.314 3.017 3.019 1,445,693 -0.30(-8.91%)
Nov 16, 2009 3.368 3.397 3.258 3.314 751,227 +0.00(+0.03%)
Nov 13, 2009 3.278 3.410 3.225 3.313 489,097 +0.11(+3.27%)
Nov 12, 2009 3.484 3.484 3.179 3.208 1,420,957 -0.30(-8.67%)
Nov 11, 2009 3.518 3.572 3.439 3.513 544,762 +0.04(+1.09%)
Nov 10, 2009 3.664 3.704 3.471 3.475 848,400 -0.21(-5.73%)
Nov 09, 2009 3.705 3.823 3.595 3.686 860,883 +0.02(+0.65%)
Nov 06, 2009 3.463 3.790 3.462 3.662 1,004,470 +0.20(+5.69%)
Nov 05, 2009 3.286 3.475 3.173 3.465 1,173,081 +0.22(+6.74%)
Nov 04, 2009 3.288 3.331 3.210 3.246 746,495 -0.00(-0.10%)
Nov 03, 2009 3.159 3.325 3.147 3.249 784,637 +0.06(+1.87%)
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.