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 30, 2015 8.140 8.267 8.003 8.052 80,546 -0.26(-3.07%)
Nov 27, 2015 8.142 8.408 8.142 8.307 53,501 +0.18(+2.23%)
Nov 25, 2015 8.027 8.126 8.126 8.126 60,199 +0.04(+0.54%)
Nov 24, 2015 8.116 8.116 7.980 8.082 23,567 +0.05(+0.68%)
Nov 23, 2015 8.209 8.209 8.009 8.027 47,272 -0.13(-1.56%)
Nov 20, 2015 8.179 8.298 8.109 8.154 61,176 +0.08(+0.99%)
Nov 19, 2015 8.306 8.320 7.971 8.075 83,581 -0.15(-1.77%)
Nov 18, 2015 8.003 8.257 7.880 8.221 99,513 +0.37(+4.75%)
Nov 17, 2015 7.969 7.995 7.819 7.848 149,230 -0.03(-0.38%)
Nov 16, 2015 8.187 8.187 7.847 7.878 83,201 -0.23(-2.87%)
Nov 13, 2015 8.285 8.382 8.103 8.111 49,400 -0.23(-2.70%)
Nov 12, 2015 8.597 8.597 8.288 8.336 87,911 -0.30(-3.42%)
Nov 11, 2015 8.995 9.185 8.560 8.632 178,358 -0.29(-3.27%)
Nov 10, 2015 8.569 8.995 8.569 8.923 131,989 +0.32(+3.70%)
Nov 09, 2015 8.982 8.982 8.579 8.605 96,994 -0.34(-3.83%)
Nov 06, 2015 8.904 8.957 8.800 8.948 99,471 +0.02(+0.19%)
Nov 05, 2015 8.880 9.058 8.702 8.931 124,538 +0.14(+1.57%)
Nov 04, 2015 8.957 8.957 8.603 8.793 145,851 -0.01(-0.09%)
Nov 03, 2015 8.679 8.965 8.679 8.800 128,234 +0.09(+1.00%)
Nov 02, 2015 8.478 8.745 8.478 8.713 60,600 +0.22(+2.63%)
Oct 30, 2015 8.442 8.675 8.442 8.490 116,527 +0.01(+0.07%)
Oct 29, 2015 8.588 8.588 8.231 8.484 108,992 -0.21(-2.44%)
Oct 28, 2015 8.319 8.846 8.313 8.696 81,369 +0.35(+4.17%)
Oct 27, 2015 8.452 8.488 8.285 8.347 117,288 -0.16(-1.85%)
Oct 26, 2015 8.622 8.705 8.474 8.505 150,566 -0.09(-0.99%)
Oct 23, 2015 8.832 8.885 8.558 8.590 136,947 -0.16(-1.78%)
Oct 22, 2015 8.783 8.855 8.620 8.745 102,396 -0.01(-0.07%)
Oct 21, 2015 8.995 9.044 8.743 8.751 82,356 -0.34(-3.77%)
Oct 20, 2015 9.311 9.311 9.044 9.094 61,376 -0.13(-1.42%)
Oct 19, 2015 9.351 9.351 9.185 9.224 40,402 -0.06(-0.63%)
Oct 16, 2015 9.438 9.448 9.207 9.283 67,660 -0.16(-1.68%)
Oct 15, 2015 9.264 9.505 9.230 9.442 69,857 +0.17(+1.82%)
Oct 14, 2015 9.520 9.520 9.249 9.274 40,645 -0.18(-1.94%)
Oct 13, 2015 9.404 9.505 9.397 9.457 33,093 +0.02(+0.26%)
Oct 12, 2015 9.582 9.583 9.359 9.433 91,523 -0.11(-1.13%)
Oct 09, 2015 9.480 9.630 9.478 9.541 30,057 +0.09(+1.00%)
Oct 08, 2015 9.071 9.472 9.035 9.446 123,086 +0.41(+4.50%)
Oct 07, 2015 8.880 9.114 8.764 9.039 510,684 +0.24(+2.71%)
Oct 06, 2015 8.942 9.013 8.741 8.800 124,517 -0.12(-1.36%)
Oct 05, 2015 8.864 9.150 8.864 8.921 67,539 +0.15(+1.73%)
Oct 02, 2015 8.859 8.859 8.554 8.770 57,051 -0.13(-1.49%)
Oct 01, 2015 8.995 9.005 8.808 8.902 59,734 -0.10(-1.14%)
Sep 30, 2015 9.075 9.105 8.957 9.005 127,379 -0.04(-0.46%)
Sep 29, 2015 8.995 9.222 8.953 9.046 137,486 +0.03(+0.31%)
Sep 28, 2015 9.469 9.503 8.950 9.018 148,876 -0.47(-4.91%)
Sep 25, 2015 9.866 9.866 9.423 9.484 202,401 -0.30(-3.11%)
Sep 24, 2015 9.618 9.842 9.592 9.789 72,276 -0.03(-0.27%)
Sep 23, 2015 9.891 9.961 9.787 9.815 58,329 +0.01(+0.08%)
Sep 22, 2015 9.811 9.847 9.737 9.808 75,919 -0.05(-0.54%)
Sep 21, 2015 10.02 10.06 9.809 9.861 78,449 -0.06(-0.59%)
Sep 18, 2015 9.997 10.22 9.876 9.919 164,776 -0.19(-1.89%)
Sep 17, 2015 10.15 10.36 10.07 10.11 172,703 -0.05(-0.49%)
Sep 16, 2015 9.948 10.20 9.847 10.16 102,571 +0.04(+0.37%)
Sep 15, 2015 10.07 10.13 9.893 10.12 167,380 +0.14(+1.40%)
Sep 14, 2015 10.08 10.15 9.866 9.982 159,860 -0.09(-0.90%)
Sep 11, 2015 9.931 10.15 9.931 10.07 131,836 +0.11(+1.14%)
Sep 10, 2015 9.976 10.18 9.849 9.959 126,988 -0.14(-1.39%)
Sep 09, 2015 10.23 10.34 10.05 10.10 130,970 -0.06(-0.60%)
Sep 08, 2015 10.23 10.29 10.10 10.16 93,916 +0.09(+0.86%)
Sep 04, 2015 10.01 10.07 10.07 10.07 44,885 +0.05(+0.49%)
Sep 03, 2015 10.15 10.16 10.03 10.02 101,984 +0.03(+0.30%)
Sep 02, 2015 10.02 10.02 9.826 9.993 46,638 +0.17(+1.75%)
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.