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

Nacco Industries (NY: NC )

31.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 29, 2012 6.487 6.557 6.362 6.389 708,707 +0.03(+0.44%)
Jun 28, 2012 6.020 6.409 6.020 6.361 711,709 +0.31(+5.21%)
Jun 27, 2012 5.929 6.103 5.929 6.046 423,776 +0.13(+2.17%)
Jun 26, 2012 5.836 6.030 5.764 5.918 863,000 +0.13(+2.19%)
Jun 25, 2012 5.717 5.862 5.621 5.791 232,366 -0.07(-1.20%)
Jun 22, 2012 5.809 5.895 5.660 5.861 688,056 +0.13(+2.21%)
Jun 21, 2012 5.996 5.996 5.715 5.734 449,613 -0.24(-4.00%)
Jun 20, 2012 6.138 6.138 5.926 5.973 643,078 -0.14(-2.31%)
Jun 19, 2012 5.930 6.142 5.893 6.114 541,333 +0.21(+3.62%)
Jun 18, 2012 5.790 5.980 5.760 5.901 273,759 +0.04(+0.69%)
Jun 15, 2012 5.792 5.921 5.724 5.860 537,057 +0.07(+1.28%)
Jun 14, 2012 5.650 5.877 5.650 5.786 503,870 +0.15(+2.62%)
Jun 13, 2012 5.847 5.956 5.491 5.638 408,838 -0.22(-3.82%)
Jun 12, 2012 5.632 5.899 5.632 5.862 369,573 +0.23(+4.07%)
Jun 11, 2012 5.874 5.965 5.632 5.632 529,506 -0.14(-2.39%)
Jun 08, 2012 5.525 5.795 5.493 5.770 238,388 +0.20(+3.56%)
Jun 07, 2012 5.672 5.842 5.525 5.572 475,376 -0.16(-2.79%)
Jun 06, 2012 5.566 5.737 5.566 5.732 367,681 +0.19(+3.48%)
Jun 05, 2012 5.418 5.561 5.381 5.539 400,414 +0.08(+1.49%)
Jun 04, 2012 5.510 5.547 5.361 5.458 354,708 -0.05(-0.96%)
Jun 01, 2012 5.591 5.629 5.468 5.510 264,898 -0.26(-4.45%)
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%)
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.