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 (%)
May 31, 2012 5.788 5.813 5.614 5.767 394,337 -0.01(-0.17%)
May 30, 2012 5.803 5.844 5.718 5.777 304,636 -0.10(-1.67%)
May 29, 2012 5.784 5.889 5.743 5.875 308,775 +0.17(+2.98%)
May 25, 2012 5.763 5.829 5.617 5.705 150,693 -0.05(-0.87%)
May 24, 2012 5.903 5.903 5.639 5.755 388,712 -0.12(-2.11%)
May 23, 2012 5.749 5.903 5.682 5.879 172,218 +0.06(+1.08%)
May 22, 2012 5.722 5.845 5.709 5.816 661,789 +0.09(+1.61%)
May 21, 2012 5.628 5.763 5.534 5.724 457,512 +0.10(+1.85%)
May 18, 2012 5.516 5.716 5.516 5.620 376,898 +0.09(+1.65%)
May 17, 2012 5.802 5.802 5.528 5.529 265,908 -0.25(-4.27%)
May 16, 2012 5.753 5.824 5.719 5.775 314,901 +0.04(+0.77%)
May 15, 2012 5.746 5.809 5.676 5.731 358,409 +0.00(+0.04%)
May 14, 2012 5.880 6.004 5.709 5.729 369,089 -0.24(-4.07%)
May 11, 2012 5.963 6.035 5.889 5.972 329,971 -0.01(-0.24%)
May 10, 2012 6.092 6.146 5.944 5.986 204,460 -0.05(-0.81%)
May 09, 2012 5.931 6.117 5.931 6.035 324,411 -0.02(-0.37%)
May 08, 2012 5.833 6.087 5.791 6.057 756,192 +0.17(+2.96%)
May 07, 2012 5.787 5.943 5.721 5.883 682,967 +0.05(+0.82%)
May 04, 2012 6.086 6.086 5.798 5.835 784,703 -0.26(-4.33%)
May 03, 2012 6.134 6.179 6.048 6.099 381,452 -0.08(-1.29%)
May 02, 2012 6.042 6.179 6.042 6.179 327,045 +0.09(+1.44%)
May 01, 2012 6.228 6.247 6.070 6.091 974,716 -0.11(-1.82%)
Apr 30, 2012 6.258 6.263 6.131 6.205 381,452 -0.09(-1.48%)
Apr 27, 2012 6.203 6.304 6.089 6.298 610,198 +0.11(+1.73%)
Apr 26, 2012 6.153 6.246 6.085 6.191 246,376 +0.02(+0.28%)
Apr 25, 2012 6.216 6.249 6.110 6.173 312,780 +0.09(+1.48%)
Apr 24, 2012 6.048 6.103 6.002 6.083 310,787 +0.03(+0.42%)
Apr 23, 2012 6.220 6.235 6.039 6.058 651,383 -0.25(-3.94%)
Apr 20, 2012 6.258 6.447 6.247 6.306 533,882 +0.05(+0.80%)
Apr 19, 2012 6.253 6.359 6.154 6.255 285,714 -0.01(-0.17%)
Apr 18, 2012 6.349 6.349 6.144 6.266 555,883 -0.10(-1.64%)
Apr 17, 2012 6.266 6.421 6.255 6.371 711,057 +0.19(+3.11%)
Apr 16, 2012 6.102 6.213 5.997 6.179 428,653 +0.13(+2.15%)
Apr 13, 2012 6.120 6.143 6.030 6.049 280,575 -0.13(-2.06%)
Apr 12, 2012 6.060 6.227 6.015 6.176 474,080 +0.13(+2.07%)
Apr 11, 2012 5.960 6.102 5.954 6.051 448,477 +0.11(+1.84%)
Apr 10, 2012 6.133 6.232 5.835 5.942 765,244 -0.21(-3.46%)
Apr 09, 2012 6.152 6.226 6.062 6.155 630,535 -0.20(-3.11%)
Apr 05, 2012 6.258 6.375 6.197 6.352 587,924 +0.09(+1.49%)
Apr 04, 2012 6.264 6.288 6.190 6.259 399,429 -0.10(-1.64%)
Apr 03, 2012 6.504 6.504 6.334 6.364 360,951 -0.16(-2.46%)
Apr 02, 2012 6.316 6.524 6.300 6.524 406,049 +0.16(+2.53%)
Mar 30, 2012 6.467 6.467 6.343 6.363 410,493 -0.07(-1.09%)
Mar 29, 2012 6.341 6.466 6.332 6.433 334,159 +0.05(+0.72%)
Mar 28, 2012 6.378 6.412 6.176 6.387 554,895 +0.05(+0.72%)
Mar 27, 2012 6.442 6.482 6.334 6.342 321,851 -0.08(-1.27%)
Mar 26, 2012 6.302 6.521 6.252 6.423 603,249 +0.18(+2.87%)
Mar 23, 2012 6.105 6.288 6.049 6.244 529,438 +0.11(+1.81%)
Mar 22, 2012 6.076 6.154 6.018 6.133 1,122,373 -0.02(-0.39%)
Mar 21, 2012 6.096 6.211 6.049 6.157 506,304 +0.06(+1.03%)
Mar 20, 2012 6.078 6.140 6.015 6.094 388,730 -0.07(-1.12%)
Mar 19, 2012 6.034 6.306 5.978 6.163 782,764 +0.14(+2.25%)
Mar 16, 2012 5.939 6.050 5.881 6.027 1,190,844 +0.12(+2.08%)
Mar 15, 2012 5.528 5.933 5.490 5.904 1,093,917 +0.40(+7.20%)
Mar 14, 2012 5.756 5.796 5.505 5.508 720,768 -0.27(-4.67%)
Mar 13, 2012 5.577 5.835 5.577 5.778 864,768 +0.26(+4.71%)
Mar 12, 2012 5.455 5.553 5.392 5.518 503,963 +0.05(+0.95%)
Mar 09, 2012 5.402 5.593 5.356 5.466 540,594 +0.06(+1.12%)
Mar 08, 2012 5.386 5.452 5.287 5.406 694,927 +0.04(+0.81%)
Mar 07, 2012 5.480 5.524 5.309 5.363 699,499 -0.03(-0.56%)
Mar 06, 2012 5.386 5.461 5.305 5.393 832,874 -0.10(-1.82%)
Mar 05, 2012 5.367 5.518 5.359 5.493 797,413 +0.12(+2.21%)
Mar 02, 2012 5.606 5.606 5.321 5.374 778,704 -0.24(-4.34%)
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.