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

Nacco Industries (NY: NC )

31.91 -0.23 (-0.72%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2011 4.184 4.245 4.002 4.143 841,472 -0.01(-0.20%)
Aug 30, 2011 4.116 4.181 3.924 4.151 630,419 +0.01(+0.24%)
Aug 29, 2011 4.103 4.201 4.041 4.141 756,241 +0.10(+2.56%)
Aug 26, 2011 3.847 4.071 3.768 4.038 410,178 +0.17(+4.47%)
Aug 25, 2011 4.103 4.109 3.840 3.865 411,893 -0.18(-4.49%)
Aug 24, 2011 4.003 4.111 3.920 4.047 423,620 +0.05(+1.14%)
Aug 23, 2011 3.735 4.036 3.675 4.001 791,851 +0.30(+8.16%)
Aug 22, 2011 3.842 3.842 3.577 3.699 976,292 -0.01(-0.27%)
Aug 19, 2011 3.726 3.837 3.648 3.710 920,771 -0.09(-2.40%)
Aug 18, 2011 3.874 3.919 3.768 3.801 800,333 -0.24(-5.86%)
Aug 17, 2011 4.069 4.176 4.013 4.037 429,698 -0.03(-0.66%)
Aug 16, 2011 4.100 4.132 4.007 4.064 501,830 -0.13(-3.21%)
Aug 15, 2011 4.152 4.245 4.126 4.199 301,243 +0.12(+2.82%)
Aug 12, 2011 4.112 4.138 4.016 4.083 794,535 +0.02(+0.41%)
Aug 11, 2011 3.890 4.130 3.887 4.067 1,145,502 +0.23(+5.88%)
Aug 10, 2011 4.023 4.080 3.815 3.841 817,038 -0.24(-5.97%)
Aug 09, 2011 3.756 4.090 3.647 4.085 1,119,774 +0.38(+10.34%)
Aug 08, 2011 3.756 3.969 3.701 3.702 1,362,346 -0.45(-10.78%)
Aug 05, 2011 4.183 4.207 3.735 4.149 1,285,832 +0.03(+0.68%)
Aug 04, 2011 4.640 4.675 4.023 4.122 1,615,545 -0.65(-13.67%)
Aug 03, 2011 4.749 4.824 4.457 4.774 686,980 +0.05(+1.06%)
Aug 02, 2011 4.911 5.009 4.722 4.724 472,168 -0.18(-3.66%)
Aug 01, 2011 5.009 5.009 4.881 4.904 907,348 +0.03(+0.61%)
Jul 29, 2011 4.827 5.004 4.764 4.875 681,741 -0.01(-0.12%)
Jul 28, 2011 4.881 4.955 4.856 4.880 482,776 -0.00(-0.03%)
Jul 27, 2011 4.958 4.986 4.844 4.882 759,802 -0.10(-1.97%)
Jul 26, 2011 5.071 5.085 4.926 4.980 378,764 -0.09(-1.76%)
Jul 25, 2011 5.122 5.203 5.065 5.069 355,403 -0.15(-2.89%)
Jul 22, 2011 5.309 5.324 5.218 5.220 185,839 -0.14(-2.68%)
Jul 21, 2011 5.228 5.387 5.167 5.364 387,321 +0.16(+3.06%)
Jul 20, 2011 5.235 5.258 5.185 5.204 171,316 -0.01(-0.28%)
Jul 19, 2011 5.148 5.256 5.088 5.219 447,354 +0.13(+2.60%)
Jul 18, 2011 5.159 5.159 4.975 5.086 450,989 -0.08(-1.58%)
Jul 15, 2011 5.259 5.318 5.104 5.168 526,235 -0.03(-0.64%)
Jul 14, 2011 5.400 5.400 5.177 5.201 540,628 -0.17(-3.10%)
Jul 13, 2011 5.255 5.469 5.255 5.368 462,604 +0.17(+3.35%)
Jul 12, 2011 5.180 5.362 5.180 5.194 1,097,122 +0.02(+0.29%)
Jul 11, 2011 5.296 5.361 5.155 5.179 716,586 -0.23(-4.29%)
Jul 08, 2011 5.452 5.452 5.267 5.411 512,606 -0.14(-2.50%)
Jul 07, 2011 5.348 5.562 5.332 5.550 401,211 +0.26(+4.90%)
Jul 06, 2011 5.269 5.310 5.175 5.291 758,385 +0.03(+0.50%)
Jul 05, 2011 5.381 5.381 5.203 5.265 318,862 -0.11(-2.02%)
Jul 01, 2011 5.184 5.412 5.166 5.373 507,591 +0.18(+3.46%)
Jun 30, 2011 5.141 5.217 5.122 5.193 417,132 +0.08(+1.56%)
Jun 29, 2011 5.104 5.149 5.008 5.113 517,696 +0.06(+1.11%)
Jun 28, 2011 5.034 5.108 4.967 5.057 360,306 +0.07(+1.32%)
Jun 27, 2011 4.944 5.057 4.870 4.991 363,420 +0.05(+0.97%)
Jun 24, 2011 4.908 4.943 4.823 4.943 1,528,796 +0.05(+1.09%)
Jun 23, 2011 4.747 4.923 4.642 4.890 721,825 +0.09(+1.88%)
Jun 22, 2011 4.984 5.010 4.787 4.800 718,227 -0.21(-4.20%)
Jun 21, 2011 5.015 5.135 4.948 5.010 947,301 +0.08(+1.59%)
Jun 20, 2011 4.740 4.976 4.721 4.932 829,418 +0.22(+4.73%)
Jun 17, 2011 4.877 4.881 4.685 4.709 806,654 -0.12(-2.49%)
Jun 16, 2011 4.867 5.037 4.793 4.830 858,595 -0.04(-0.73%)
Jun 15, 2011 4.806 4.885 4.773 4.865 412,117 -0.02(-0.46%)
Jun 14, 2011 4.944 5.026 4.881 4.887 588,728 +0.04(+0.74%)
Jun 13, 2011 4.810 4.916 4.784 4.852 565,871 +0.10(+2.13%)
Jun 10, 2011 4.796 4.846 4.677 4.750 487,642 -0.10(-2.06%)
Jun 09, 2011 4.777 4.965 4.774 4.850 458,074 +0.11(+2.30%)
Jun 08, 2011 4.857 4.928 4.728 4.741 887,008 -0.15(-2.97%)
Jun 07, 2011 5.276 5.341 4.874 4.886 989,044 -0.34(-6.50%)
Jun 06, 2011 5.248 5.321 5.194 5.226 669,716 -0.01(-0.18%)
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.