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

Nacco Industries (NY: NC )

33.28 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008 1.781 1.884 1.781 1.884 263,667 +0.08(+4.70%)
Nov 26, 2008 1.628 1.817 1.544 1.800 795,728 +0.11(+6.57%)
Nov 25, 2008 1.678 1.706 1.596 1.689 729,094 +0.06(+3.61%)
Nov 24, 2008 1.557 1.648 1.482 1.630 1,200,120 +0.14(+9.09%)
Nov 21, 2008 1.477 1.534 1.336 1.494 1,198,357 +0.05(+3.65%)
Nov 20, 2008 1.598 1.619 1.414 1.441 733,046 -0.19(-11.67%)
Nov 19, 2008 1.781 1.809 1.630 1.632 1,072,451 -0.15(-8.67%)
Nov 18, 2008 1.800 1.837 1.704 1.787 830,982 -0.01(-0.57%)
Nov 17, 2008 1.764 1.873 1.715 1.797 934,322 +0.01(+0.66%)
Nov 14, 2008 1.970 1.970 1.781 1.785 0 -0.26(-12.81%)
Nov 13, 2008 1.852 2.070 1.712 2.047 1,311,808 +0.12(+6.04%)
Nov 12, 2008 2.138 2.154 1.867 1.931 896,918 -0.24(-11.06%)
Nov 11, 2008 2.261 2.280 2.166 2.171 710,886 -0.11(-5.01%)
Nov 10, 2008 2.361 2.407 2.209 2.285 707,710 -0.02(-0.81%)
Nov 07, 2008 2.401 2.405 2.257 2.304 528,806 -0.05(-2.19%)
Nov 06, 2008 2.592 2.608 2.356 2.356 859,262 -0.25(-9.48%)
Nov 05, 2008 2.749 2.774 2.581 2.602 894,342 -0.18(-6.35%)
Nov 04, 2008 3.020 3.036 2.618 2.779 1,323,082 -0.42(-13.05%)
Nov 03, 2008 3.150 3.285 3.092 3.196 519,760 +0.02(+0.49%)
Oct 31, 2008 3.018 3.277 2.938 3.181 1,095,830 +0.16(+5.32%)
Oct 30, 2008 3.105 3.105 2.950 3.020 966,244 +0.06(+2.11%)
Oct 29, 2008 2.920 3.119 2.904 2.958 859,243 +0.03(+0.88%)
Oct 28, 2008 2.830 2.954 2.615 2.932 1,369,473 +0.16(+5.60%)
Oct 27, 2008 3.088 3.096 2.771 2.776 530,743 -0.37(-11.72%)
Oct 24, 2008 2.865 3.273 2.814 3.145 1,381,096 -0.07(-2.12%)
Oct 23, 2008 3.348 3.401 3.053 3.213 1,267,392 -0.14(-4.10%)
Oct 22, 2008 3.355 3.407 3.304 3.351 1,203,955 -0.09(-2.64%)
Oct 21, 2008 3.408 3.548 3.356 3.441 692,485 -0.01(-0.22%)
Oct 20, 2008 3.521 3.521 3.356 3.449 1,227,509 -0.03(-0.85%)
Oct 17, 2008 3.561 3.756 3.410 3.479 845,354 -0.24(-6.48%)
Oct 16, 2008 3.367 3.741 3.254 3.720 1,220,904 +0.36(+10.85%)
Oct 15, 2008 3.714 3.764 3.356 3.356 1,020,906 -0.77(-18.68%)
Oct 14, 2008 4.253 4.317 3.844 4.126 690,044 -0.04(-0.95%)
Oct 13, 2008 4.202 4.202 3.818 4.166 1,426,131 +0.31(+8.05%)
Oct 10, 2008 3.252 3.856 3.188 3.856 1,435,661 +0.60(+18.56%)
Oct 09, 2008 3.733 3.758 3.208 3.252 662,306 -0.48(-12.94%)
Oct 08, 2008 3.614 3.790 3.246 3.736 1,666,922 +0.05(+1.34%)
Oct 07, 2008 4.149 4.198 3.677 3.686 762,140 -0.42(-10.31%)
Oct 06, 2008 3.923 4.130 3.718 4.110 619,827 -0.07(-1.72%)
Oct 03, 2008 4.421 4.619 4.182 4.182 0 -0.19(-4.31%)
Oct 02, 2008 4.627 4.627 4.358 4.370 740,716 -0.31(-6.71%)
Oct 01, 2008 4.892 4.919 4.632 4.685 550,675 -0.20(-4.00%)
Sep 30, 2008 4.669 4.880 4.475 4.880 822,342 +0.25(+5.49%)
Sep 29, 2008 4.938 4.950 4.554 4.626 580,622 -0.41(-8.15%)
Sep 26, 2008 4.947 5.067 4.794 5.036 0 +0.02(+0.39%)
Sep 25, 2008 4.940 5.214 4.907 5.016 746,818 +0.08(+1.57%)
Sep 24, 2008 5.194 5.215 4.939 4.939 530,763 -0.26(-4.92%)
Sep 23, 2008 5.113 5.231 5.021 5.195 1,388,224 +0.12(+2.41%)
Sep 22, 2008 5.242 5.407 5.072 5.072 331,559 -0.17(-3.24%)
Sep 19, 2008 5.059 5.380 5.014 5.242 0 +0.32(+6.41%)
Sep 18, 2008 4.765 4.953 4.450 4.926 1,450,828 +0.19(+4.10%)
Sep 17, 2008 4.972 5.052 4.731 4.732 1,073,807 -0.31(-6.20%)
Sep 16, 2008 5.019 5.136 4.815 5.045 1,065,419 -0.01(-0.11%)
Sep 15, 2008 5.057 5.163 5.013 5.051 645,512 -0.19(-3.68%)
Sep 12, 2008 5.268 5.386 5.173 5.244 1,036,306 -0.03(-0.48%)
Sep 11, 2008 5.342 5.344 5.102 5.269 1,369,919 -0.14(-2.55%)
Sep 10, 2008 5.458 5.563 5.281 5.407 998,437 -0.03(-0.59%)
Sep 09, 2008 5.647 5.913 5.439 5.439 786,759 -0.21(-3.69%)
Sep 08, 2008 5.524 5.740 5.460 5.647 1,032,606 +0.17(+3.09%)
Sep 05, 2008 5.576 5.578 5.248 5.478 0 -0.19(-3.28%)
Sep 04, 2008 6.092 6.092 5.645 5.664 768,028 -0.47(-7.68%)
Sep 03, 2008 6.176 6.187 5.983 6.135 465,427 -0.05(-0.88%)
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.