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

Nacco Industries (NY: NC )

31.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2015 8.433 8.097 8.097 8.097 149,572 -0.32(-3.85%)
Dec 30, 2015 8.431 8.503 8.247 8.422 84,667 +0.01(+0.16%)
Dec 29, 2015 8.422 8.539 8.337 8.408 77,767 +0.06(+0.71%)
Dec 28, 2015 8.259 8.425 8.168 8.349 124,358 +0.07(+0.86%)
Dec 24, 2015 8.376 8.278 8.278 8.278 38,565 -0.03(-0.39%)
Dec 23, 2015 7.779 8.326 7.779 8.310 80,909 +0.41(+5.17%)
Dec 22, 2015 7.946 8.051 7.825 7.902 147,748 -0.04(-0.56%)
Dec 21, 2015 7.867 7.955 7.848 7.946 87,492 +0.16(+2.05%)
Dec 18, 2015 8.032 8.069 7.786 7.786 136,293 -0.31(-3.79%)
Dec 17, 2015 7.988 8.235 7.975 8.094 207,296 +0.01(+0.09%)
Dec 16, 2015 8.015 8.134 7.923 8.086 74,629 +0.23(+2.88%)
Dec 15, 2015 7.813 7.867 7.773 7.859 67,740 +0.03(+0.39%)
Dec 14, 2015 7.896 8.013 7.683 7.829 84,062 -0.10(-1.26%)
Dec 11, 2015 7.982 8.138 7.900 7.928 87,742 -0.19(-2.39%)
Dec 10, 2015 7.871 8.160 7.857 8.122 96,873 +0.35(+4.57%)
Dec 09, 2015 7.905 7.969 7.754 7.767 51,537 -0.24(-2.95%)
Dec 08, 2015 7.942 8.009 7.909 8.003 40,066 -0.09(-1.16%)
Dec 07, 2015 8.257 8.257 8.059 8.097 118,975 -0.04(-0.54%)
Dec 04, 2015 8.042 8.259 7.888 8.141 65,301 +0.14(+1.80%)
Dec 03, 2015 8.120 8.166 7.969 7.998 75,067 -0.12(-1.54%)
Dec 02, 2015 8.107 8.159 8.107 8.122 17,099 +0.02(+0.19%)
Dec 01, 2015 8.084 8.149 7.982 8.107 35,115 -0.00(-0.02%)
Nov 30, 2015 8.197 8.326 8.059 8.109 79,982 -0.26(-3.07%)
Nov 27, 2015 8.199 8.468 8.199 8.366 53,126 +0.18(+2.23%)
Nov 25, 2015 8.084 8.183 8.183 8.183 59,777 +0.04(+0.54%)
Nov 24, 2015 8.174 8.174 8.036 8.139 23,402 +0.06(+0.68%)
Nov 23, 2015 8.267 8.267 8.065 8.084 46,941 -0.13(-1.56%)
Nov 20, 2015 8.237 8.357 8.166 8.212 60,747 +0.08(+0.99%)
Nov 19, 2015 8.364 8.378 8.027 8.132 82,996 -0.15(-1.77%)
Nov 18, 2015 8.059 8.315 7.935 8.279 98,816 +0.38(+4.75%)
Nov 17, 2015 8.025 8.052 7.874 7.903 148,186 -0.03(-0.38%)
Nov 16, 2015 8.244 8.244 7.902 7.933 82,619 -0.23(-2.87%)
Nov 13, 2015 8.343 8.441 8.160 8.168 49,054 -0.23(-2.70%)
Nov 12, 2015 8.658 8.658 8.346 8.395 87,296 -0.30(-3.42%)
Nov 11, 2015 9.059 9.249 8.620 8.692 177,110 -0.29(-3.27%)
Nov 10, 2015 8.629 9.059 8.629 8.986 131,065 +0.32(+3.70%)
Nov 09, 2015 9.045 9.045 8.639 8.666 96,315 -0.35(-3.83%)
Nov 06, 2015 8.967 9.020 8.862 9.011 98,774 +0.02(+0.19%)
Nov 05, 2015 8.942 9.121 8.763 8.994 123,666 +0.14(+1.57%)
Nov 04, 2015 9.020 9.020 8.664 8.854 144,830 -0.01(-0.09%)
Nov 03, 2015 8.740 9.028 8.740 8.862 127,337 +0.09(+1.00%)
Nov 02, 2015 8.538 8.807 8.538 8.774 60,176 +0.23(+2.63%)
Oct 30, 2015 8.502 8.736 8.502 8.549 115,712 +0.01(+0.07%)
Oct 29, 2015 8.649 8.649 8.289 8.544 108,229 -0.21(-2.44%)
Oct 28, 2015 8.378 8.908 8.372 8.757 80,799 +0.35(+4.17%)
Oct 27, 2015 8.511 8.547 8.343 8.406 116,467 -0.16(-1.85%)
Oct 26, 2015 8.683 8.767 8.534 8.565 149,512 -0.09(-0.99%)
Oct 23, 2015 8.895 8.948 8.618 8.650 135,989 -0.16(-1.78%)
Oct 22, 2015 8.845 8.917 8.681 8.807 101,679 -0.01(-0.06%)
Oct 21, 2015 9.059 9.108 8.805 8.813 81,780 -0.35(-3.77%)
Oct 20, 2015 9.377 9.377 9.108 9.158 60,947 -0.13(-1.42%)
Oct 19, 2015 9.417 9.417 9.249 9.289 40,119 -0.06(-0.63%)
Oct 16, 2015 9.505 9.514 9.272 9.348 67,187 -0.16(-1.68%)
Oct 15, 2015 9.329 9.572 9.295 9.509 69,368 +0.17(+1.82%)
Oct 14, 2015 9.587 9.587 9.314 9.339 40,360 -0.18(-1.94%)
Oct 13, 2015 9.470 9.572 9.463 9.524 32,862 +0.02(+0.26%)
Oct 12, 2015 9.650 9.651 9.425 9.499 90,883 -0.11(-1.13%)
Oct 09, 2015 9.547 9.697 9.545 9.608 29,846 +0.10(+1.00%)
Oct 08, 2015 9.135 9.539 9.099 9.512 122,224 +0.41(+4.50%)
Oct 07, 2015 8.942 9.179 8.826 9.102 507,109 +0.24(+2.71%)
Oct 06, 2015 9.005 9.076 8.803 8.862 123,645 -0.12(-1.36%)
Oct 05, 2015 8.927 9.215 8.927 8.984 67,066 +0.15(+1.73%)
Oct 02, 2015 8.921 8.921 8.614 8.832 56,652 -0.13(-1.49%)
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.