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

Nacco Industries (NY: NC )

31.87 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 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, 2009 3.219 3.235 3.042 3.123 753,150 -0.08(-2.47%)
Sep 29, 2009 3.218 3.265 3.186 3.202 583,751 -0.02(-0.65%)
Sep 28, 2009 3.147 3.263 3.119 3.223 590,560 +0.08(+2.63%)
Sep 25, 2009 3.130 3.157 3.068 3.140 504,254 -0.00(-0.05%)
Sep 24, 2009 3.213 3.250 3.099 3.142 590,175 -0.07(-2.22%)
Sep 23, 2009 3.155 3.280 3.145 3.213 598,639 +0.05(+1.71%)
Sep 22, 2009 3.128 3.206 3.111 3.159 824,318 +0.05(+1.69%)
Sep 21, 2009 3.117 3.125 3.093 3.106 703,006 -0.02(-0.48%)
Sep 18, 2009 3.131 3.143 3.094 3.121 1,275,986 +0.00(+0.15%)
Sep 17, 2009 3.128 3.179 3.090 3.117 750,496 -0.01(-0.38%)
Sep 16, 2009 3.124 3.170 3.111 3.129 605,121 +0.00(+0.05%)
Sep 15, 2009 3.119 3.154 3.109 3.127 701,332 -0.01(-0.17%)
Sep 14, 2009 3.101 3.157 3.099 3.132 784,310 +0.01(+0.17%)
Sep 11, 2009 3.142 3.176 3.104 3.127 440,145 -0.00(-0.13%)
Sep 10, 2009 3.089 3.170 3.054 3.131 638,839 +0.05(+1.53%)
Sep 09, 2009 3.076 3.123 3.004 3.084 1,077,081 -0.00(-0.10%)
Sep 08, 2009 3.153 3.159 3.022 3.087 875,175 -0.03(-1.12%)
Sep 04, 2009 3.065 3.166 3.007 3.122 970,136 +0.06(+2.02%)
Sep 03, 2009 3.006 3.069 2.929 3.060 502,600 +0.09(+2.88%)
Sep 02, 2009 2.949 3.095 2.911 2.974 717,586 +0.03(+1.08%)
Sep 01, 2009 3.028 3.173 2.894 2.943 1,009,105 -0.10(-3.25%)
Aug 31, 2009 3.085 3.145 3.006 3.041 910,509 -0.07(-2.30%)
Aug 28, 2009 3.184 3.184 3.086 3.113 713,796 -0.04(-1.22%)
Aug 27, 2009 3.121 3.170 3.052 3.152 810,777 +0.08(+2.68%)
Aug 26, 2009 3.069 3.105 3.023 3.069 617,238 +0.00(+0.12%)
Aug 25, 2009 2.829 3.109 2.829 3.066 393,848 +0.04(+1.27%)
Aug 24, 2009 3.010 3.115 2.912 3.027 584,617 +0.02(+0.64%)
Aug 21, 2009 2.993 3.041 2.911 3.008 970,578 +0.11(+3.65%)
Aug 20, 2009 2.807 2.942 2.807 2.902 1,137,920 +0.10(+3.49%)
Aug 19, 2009 2.779 2.843 2.748 2.804 824,203 -0.05(-1.66%)
Aug 18, 2009 2.592 2.903 2.592 2.852 862,480 +0.26(+10.16%)
Aug 17, 2009 2.682 2.682 2.532 2.589 634,877 -0.15(-5.49%)
Aug 14, 2009 2.872 2.872 2.616 2.739 775,289 -0.14(-4.96%)
Aug 13, 2009 3.040 3.067 2.809 2.882 825,126 -0.08(-2.86%)
Aug 12, 2009 2.707 3.065 2.707 2.967 1,241,344 +0.21(+7.52%)
Aug 11, 2009 2.776 2.794 2.699 2.759 382,365 -0.01(-0.24%)
Aug 10, 2009 2.762 2.833 2.729 2.766 418,641 -0.02(-0.65%)
Aug 07, 2009 2.580 2.858 2.522 2.784 1,480,238 +0.29(+11.45%)
Aug 06, 2009 2.475 2.773 2.444 2.498 1,390,182 +0.02(+0.95%)
Aug 05, 2009 2.503 2.515 2.371 2.475 522,219 -0.03(-1.12%)
Aug 04, 2009 2.246 2.547 2.189 2.503 1,334,767 +0.20(+8.70%)
Aug 03, 2009 2.224 2.311 2.191 2.302 1,687,684 +0.11(+5.22%)
Jul 31, 2009 2.288 2.356 2.188 2.188 1,322,457 -0.12(-5.29%)
Jul 30, 2009 2.113 2.314 2.098 2.310 703,871 +0.23(+11.07%)
Jul 29, 2009 2.105 2.159 1.987 2.080 429,008 -0.04(-1.94%)
Jul 28, 2009 1.969 2.136 1.926 2.121 2,275,071 +0.12(+5.81%)
Jul 27, 2009 2.088 2.106 1.899 2.005 1,691,165 -0.04(-2.03%)
Jul 24, 2009 2.048 2.087 1.971 2.046 4,443 -0.03(-1.62%)
Jul 23, 2009 1.905 2.088 1.905 2.080 948,574 +0.17(+9.17%)
Jul 22, 2009 1.885 1.929 1.876 1.905 343,164 +0.02(+0.80%)
Jul 21, 2009 1.888 1.907 1.823 1.890 449,801 +0.02(+1.28%)
Jul 20, 2009 1.843 1.924 1.788 1.866 640,859 +0.03(+1.58%)
Jul 17, 2009 1.793 1.872 1.757 1.837 669,595 +0.04(+2.46%)
Jul 16, 2009 1.693 1.804 1.654 1.793 515,872 +0.09(+5.35%)
Jul 15, 2009 1.657 1.716 1.626 1.702 542,050 +0.07(+4.30%)
Jul 14, 2009 1.612 1.648 1.582 1.632 276,016 +0.03(+1.85%)
Jul 13, 2009 1.498 1.658 1.498 1.602 847,246 +0.09(+5.91%)
Jul 10, 2009 1.457 1.517 1.408 1.513 390,885 +0.05(+3.71%)
Jul 09, 2009 1.533 1.541 1.457 1.459 294,001 -0.05(-3.54%)
Jul 08, 2009 1.493 1.523 1.430 1.512 499,119 +0.04(+2.83%)
Jul 07, 2009 1.572 1.572 1.471 1.471 723,741 -0.05(-3.55%)
Jul 06, 2009 1.575 1.634 1.509 1.525 455,398 -0.06(-3.52%)
Jul 02, 2009 1.591 1.626 1.537 1.580 572,922 -0.08(-5.03%)
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.