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: 4:10 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 (%)
Sep 30, 2015 9.076 9.107 8.959 9.006 127,357 -0.04(-0.46%)
Sep 29, 2015 8.997 9.224 8.955 9.048 137,462 +0.03(+0.31%)
Sep 28, 2015 9.470 9.504 8.951 9.019 148,851 -0.47(-4.91%)
Sep 25, 2015 9.868 9.868 9.425 9.485 202,366 -0.30(-3.11%)
Sep 24, 2015 9.620 9.843 9.593 9.790 72,263 -0.03(-0.27%)
Sep 23, 2015 9.893 9.963 9.788 9.817 58,319 +0.01(+0.08%)
Sep 22, 2015 9.813 9.849 9.739 9.809 75,906 -0.05(-0.54%)
Sep 21, 2015 10.02 10.06 9.811 9.862 78,435 -0.06(-0.59%)
Sep 18, 2015 9.999 10.23 9.877 9.921 164,748 -0.19(-1.89%)
Sep 17, 2015 10.16 10.36 10.07 10.11 172,673 -0.05(-0.48%)
Sep 16, 2015 9.949 10.20 9.849 10.16 102,553 +0.04(+0.37%)
Sep 15, 2015 10.07 10.13 9.894 10.12 167,351 +0.14(+1.40%)
Sep 14, 2015 10.09 10.15 9.868 9.983 159,833 -0.09(-0.90%)
Sep 11, 2015 9.932 10.16 9.932 10.07 131,813 +0.11(+1.14%)
Sep 10, 2015 9.978 10.18 9.851 9.961 126,966 -0.14(-1.39%)
Sep 09, 2015 10.23 10.34 10.05 10.10 130,947 -0.06(-0.60%)
Sep 08, 2015 10.24 10.29 10.10 10.16 93,899 +0.09(+0.86%)
Sep 04, 2015 10.01 10.07 10.07 10.07 44,877 +0.05(+0.49%)
Sep 03, 2015 10.15 10.16 10.03 10.03 101,967 +0.03(+0.30%)
Sep 02, 2015 10.02 10.02 9.828 9.995 46,630 +0.17(+1.75%)
Sep 01, 2015 9.849 10.01 9.771 9.822 110,589 -0.15(-1.48%)
Aug 31, 2015 9.925 10.17 9.624 9.970 97,548 -0.03(-0.30%)
Aug 28, 2015 9.925 10.26 9.851 10.00 252,750 +0.16(+1.62%)
Aug 27, 2015 9.815 9.960 9.530 9.841 98,746 +0.11(+1.18%)
Aug 26, 2015 9.189 9.792 9.130 9.726 240,804 +0.43(+4.64%)
Aug 25, 2015 9.530 9.734 9.230 9.294 79,590 -0.11(-1.22%)
Aug 24, 2015 9.330 9.862 9.330 9.409 110,893 -0.31(-3.16%)
Aug 21, 2015 9.498 9.941 9.498 9.717 115,260 -0.27(-2.68%)
Aug 20, 2015 9.934 10.14 9.934 9.984 49,858 -0.13(-1.25%)
Aug 19, 2015 10.09 10.19 9.950 10.11 49,710 +0.01(+0.07%)
Aug 18, 2015 10.41 10.52 10.09 10.10 102,095 -0.30(-2.92%)
Aug 17, 2015 10.08 10.46 10.06 10.41 144,832 +0.31(+3.04%)
Aug 14, 2015 10.10 10.15 10.05 10.10 94,650 +0.03(+0.34%)
Aug 13, 2015 10.16 10.16 9.997 10.07 113,647 +0.01(+0.07%)
Aug 12, 2015 9.935 10.17 9.935 10.06 129,486 +0.03(+0.32%)
Aug 11, 2015 10.01 10.16 9.926 10.03 167,310 -0.07(-0.65%)
Aug 10, 2015 9.928 10.14 9.928 10.09 125,926 +0.24(+2.43%)
Aug 07, 2015 10.12 10.22 9.815 9.852 101,251 -0.35(-3.42%)
Aug 06, 2015 10.09 10.30 9.965 10.20 120,810 +0.18(+1.81%)
Aug 05, 2015 9.611 10.31 9.357 10.02 143,739 +0.24(+2.49%)
Aug 04, 2015 9.705 10.03 9.517 9.777 148,780 +0.03(+0.27%)
Aug 03, 2015 9.517 9.798 9.424 9.750 135,573 +0.18(+1.91%)
Jul 31, 2015 9.930 9.977 9.477 9.568 208,886 -0.29(-2.98%)
Jul 30, 2015 9.916 9.977 9.801 9.862 88,059 -0.06(-0.59%)
Jul 29, 2015 10.05 10.05 9.852 9.920 78,115 -0.10(-1.00%)
Jul 28, 2015 10.12 10.15 9.950 10.02 89,067 +0.00(+0.02%)
Jul 27, 2015 9.965 10.10 9.965 10.02 50,670 -0.08(-0.82%)
Jul 24, 2015 10.35 10.39 9.973 10.10 118,778 -0.22(-2.15%)
Jul 23, 2015 10.70 10.70 10.27 10.32 91,604 -0.29(-2.70%)
Jul 22, 2015 10.56 10.73 10.38 10.61 107,284 +0.07(+0.66%)
Jul 21, 2015 10.78 10.88 10.31 10.54 156,724 -0.37(-3.42%)
Jul 20, 2015 10.96 11.06 10.87 10.91 53,817 -0.12(-1.06%)
Jul 17, 2015 11.13 11.24 10.95 11.03 79,022 -0.14(-1.25%)
Jul 16, 2015 11.42 11.42 11.12 11.17 122,572 -0.08(-0.69%)
Jul 15, 2015 11.18 11.42 11.01 11.25 133,986 +0.04(+0.32%)
Jul 14, 2015 11.12 11.27 10.95 11.21 104,122 +0.13(+1.16%)
Jul 13, 2015 11.19 11.36 11.04 11.08 76,274 +0.06(+0.51%)
Jul 10, 2015 10.98 11.19 10.98 11.03 95,515 +0.05(+0.46%)
Jul 09, 2015 10.98 11.07 10.96 10.98 74,294 +0.02(+0.22%)
Jul 08, 2015 11.21 11.22 10.91 10.95 68,022 -0.27(-2.37%)
Jul 07, 2015 11.38 11.38 11.08 11.22 84,461 -0.11(-0.98%)
Jul 06, 2015 11.20 11.37 11.20 11.33 63,634 +0.08(+0.74%)
Jul 02, 2015 11.52 11.24 11.24 11.24 80,657 -0.28(-2.39%)
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.