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

Nacco Industries (NY: NC )

32.11 -0.03 (-0.09%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 4, 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 (%)
Jul 31, 2012 5.651 5.660 5.485 5.505 234,018 -0.15(-2.72%)
Jul 30, 2012 5.864 5.864 5.619 5.659 417,227 -0.16(-2.79%)
Jul 27, 2012 5.704 5.901 5.572 5.821 381,025 +0.14(+2.44%)
Jul 26, 2012 5.703 5.721 5.529 5.683 269,219 +0.11(+1.96%)
Jul 25, 2012 5.659 5.760 5.467 5.573 336,037 -0.02(-0.32%)
Jul 24, 2012 5.757 5.766 5.456 5.592 434,945 -0.14(-2.43%)
Jul 23, 2012 5.717 5.841 5.602 5.731 602,855 -0.11(-1.87%)
Jul 20, 2012 5.848 5.886 5.727 5.840 609,149 -0.08(-1.36%)
Jul 19, 2012 6.137 6.137 5.891 5.920 464,707 -0.20(-3.23%)
Jul 18, 2012 6.065 6.158 6.015 6.118 444,059 +0.05(+0.87%)
Jul 17, 2012 6.116 6.185 5.839 6.065 525,249 -0.03(-0.45%)
Jul 16, 2012 6.386 6.386 6.068 6.093 449,208 -0.32(-5.00%)
Jul 13, 2012 6.263 6.445 6.240 6.413 313,079 +0.17(+2.68%)
Jul 12, 2012 6.234 6.310 6.159 6.246 549,026 -0.02(-0.28%)
Jul 11, 2012 6.412 6.464 6.230 6.263 731,671 -0.15(-2.38%)
Jul 10, 2012 6.673 6.792 6.393 6.416 973,238 -0.21(-3.24%)
Jul 09, 2012 6.853 6.877 6.521 6.631 945,314 -0.24(-3.56%)
Jul 06, 2012 6.757 7.102 6.654 6.876 758,303 +0.01(+0.18%)
Jul 05, 2012 6.710 6.899 6.682 6.863 428,178 +0.07(+1.04%)
Jul 03, 2012 6.482 6.793 6.482 6.793 333,672 +0.31(+4.77%)
Jul 02, 2012 6.390 6.484 6.320 6.483 1,057,866 +0.09(+1.45%)
Jun 29, 2012 6.488 6.558 6.363 6.390 708,585 +0.03(+0.44%)
Jun 28, 2012 6.021 6.410 6.021 6.362 711,587 +0.31(+5.21%)
Jun 27, 2012 5.930 6.104 5.930 6.047 423,703 +0.13(+2.17%)
Jun 26, 2012 5.837 6.031 5.765 5.919 862,851 +0.13(+2.19%)
Jun 25, 2012 5.718 5.863 5.622 5.792 232,326 -0.07(-1.20%)
Jun 22, 2012 5.810 5.896 5.661 5.862 687,938 +0.13(+2.21%)
Jun 21, 2012 5.997 5.997 5.716 5.735 449,535 -0.24(-4.00%)
Jun 20, 2012 6.139 6.139 5.927 5.974 642,968 -0.14(-2.31%)
Jun 19, 2012 5.931 6.143 5.894 6.115 541,240 +0.21(+3.62%)
Jun 18, 2012 5.791 5.981 5.761 5.902 273,712 +0.04(+0.69%)
Jun 15, 2012 5.793 5.922 5.725 5.861 536,965 +0.07(+1.28%)
Jun 14, 2012 5.651 5.878 5.651 5.787 503,783 +0.15(+2.62%)
Jun 13, 2012 5.848 5.957 5.492 5.639 408,767 -0.22(-3.82%)
Jun 12, 2012 5.633 5.900 5.633 5.863 369,510 +0.23(+4.07%)
Jun 11, 2012 5.875 5.966 5.633 5.633 529,415 -0.14(-2.39%)
Jun 08, 2012 5.526 5.796 5.494 5.771 238,347 +0.20(+3.56%)
Jun 07, 2012 5.673 5.843 5.526 5.573 475,295 -0.16(-2.79%)
Jun 06, 2012 5.567 5.738 5.567 5.733 367,618 +0.19(+3.48%)
Jun 05, 2012 5.419 5.562 5.382 5.540 400,345 +0.08(+1.49%)
Jun 04, 2012 5.511 5.548 5.362 5.459 354,647 -0.05(-0.96%)
Jun 01, 2012 5.592 5.630 5.469 5.511 264,853 -0.26(-4.45%)
May 31, 2012 5.789 5.814 5.615 5.768 394,269 -0.01(-0.17%)
May 30, 2012 5.804 5.845 5.719 5.778 304,584 -0.10(-1.67%)
May 29, 2012 5.785 5.890 5.744 5.876 308,722 +0.17(+2.98%)
May 25, 2012 5.764 5.830 5.618 5.706 150,667 -0.05(-0.87%)
May 24, 2012 5.904 5.904 5.640 5.756 388,645 -0.12(-2.11%)
May 23, 2012 5.750 5.904 5.683 5.880 172,188 +0.06(+1.08%)
May 22, 2012 5.723 5.846 5.710 5.817 661,675 +0.09(+1.61%)
May 21, 2012 5.629 5.764 5.535 5.725 457,433 +0.10(+1.85%)
May 18, 2012 5.517 5.717 5.517 5.621 376,833 +0.09(+1.65%)
May 17, 2012 5.803 5.803 5.529 5.530 265,862 -0.25(-4.27%)
May 16, 2012 5.754 5.825 5.720 5.776 314,847 +0.04(+0.77%)
May 15, 2012 5.747 5.810 5.677 5.732 358,347 +0.00(+0.04%)
May 14, 2012 5.881 6.005 5.710 5.730 369,025 -0.24(-4.07%)
May 11, 2012 5.964 6.036 5.890 5.973 329,914 -0.01(-0.24%)
May 10, 2012 6.093 6.147 5.945 5.987 204,425 -0.05(-0.81%)
May 09, 2012 5.932 6.118 5.932 6.036 324,355 -0.02(-0.37%)
May 08, 2012 5.834 6.088 5.792 6.058 756,061 +0.17(+2.96%)
May 07, 2012 5.788 5.944 5.722 5.884 682,849 +0.05(+0.82%)
May 04, 2012 6.088 6.088 5.799 5.836 784,568 -0.26(-4.33%)
May 03, 2012 6.135 6.180 6.049 6.100 381,386 -0.08(-1.29%)
May 02, 2012 6.043 6.180 6.043 6.180 326,988 +0.09(+1.44%)
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.