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

Nacco Industries (NY: NC )

27.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 2.236 2.329 1.949 1.989 1,821,056 -0.20(-9.30%)
Apr 29, 2009 1.972 2.263 1.943 2.192 1,473,295 +0.25(+12.66%)
Apr 28, 2009 1.795 2.033 1.773 1.946 1,500,050 +0.13(+6.94%)
Apr 27, 2009 1.949 1.954 1.752 1.820 1,299,240 -0.18(-8.97%)
Apr 24, 2009 1.812 2.096 1.807 1.999 1,174,369 +0.21(+12.00%)
Apr 23, 2009 1.947 1.947 1.721 1.785 1,399,453 -0.16(-8.09%)
Apr 22, 2009 1.872 2.101 1.849 1.942 1,169,849 -0.02(-0.82%)
Apr 21, 2009 1.716 1.979 1.692 1.958 1,478,719 +0.24(+13.88%)
Apr 20, 2009 1.898 1.917 1.681 1.719 897,256 -0.23(-11.70%)
Apr 17, 2009 2.076 2.076 1.915 1.947 1,269,715 -0.12(-5.93%)
Apr 16, 2009 1.960 2.093 1.892 2.070 1,141,901 +0.13(+6.59%)
Apr 15, 2009 1.763 1.942 1.692 1.942 1,195,277 +0.17(+9.47%)
Apr 14, 2009 1.847 1.853 1.716 1.774 1,222,013 -0.11(-5.69%)
Apr 13, 2009 1.912 1.912 1.701 1.881 1,115,107 -0.05(-2.74%)
Apr 09, 2009 1.693 1.941 1.661 1.934 1,451,925 +0.32(+19.54%)
Apr 08, 2009 1.523 1.631 1.503 1.618 1,175,850 +0.12(+7.79%)
Apr 07, 2009 1.600 1.703 1.495 1.501 1,288,334 -0.15(-8.90%)
Apr 06, 2009 1.798 1.799 1.604 1.648 1,429,901 -0.22(-11.97%)
Apr 03, 2009 1.715 1.889 1.703 1.872 1,138,016 +0.15(+8.50%)
Apr 02, 2009 1.532 1.793 1.517 1.725 1,639,020 +0.23(+15.37%)
Apr 01, 2009 1.387 1.530 1.330 1.495 1,651,388 +0.08(+5.81%)
Mar 31, 2009 1.278 1.481 1.241 1.413 1,527,305 +0.16(+12.69%)
Mar 30, 2009 1.353 1.360 1.118 1.254 1,419,938 -0.35(-21.84%)
Mar 26, 2009 1.462 1.622 1.462 1.604 1,320,091 +0.14(+9.43%)
Mar 25, 2009 1.518 1.619 1.359 1.466 1,705,245 -0.02(-1.57%)
Mar 24, 2009 1.636 1.713 1.490 1.490 1,275,139 -0.18(-10.91%)
Mar 23, 2009 1.560 1.679 1.560 1.672 1,621,363 +0.30(+21.63%)
Mar 20, 2009 1.478 1.510 1.348 1.375 1,562,851 -0.08(-5.64%)
Mar 19, 2009 1.367 1.536 1.355 1.457 886,773 +0.10(+7.56%)
Mar 18, 2009 1.192 1.355 1.179 1.354 895,160 +0.16(+13.26%)
Mar 17, 2009 1.139 1.208 1.087 1.196 1,121,609 +0.08(+7.18%)
Mar 16, 2009 1.114 1.246 1.086 1.116 1,120,185 +0.02(+1.95%)
Mar 13, 2009 0.9337 1.109 0.8901 1.094 0 +0.17(+18.32%)
Mar 12, 2009 0.7668 0.9343 0.7471 0.9249 1,493,491 +0.16(+20.61%)
Mar 11, 2009 0.7798 0.8069 0.7622 0.7668 1,455,849 -0.02(-2.06%)
Mar 10, 2009 0.7279 0.7965 0.7279 0.7830 2,624,987 +0.06(+8.74%)
Mar 09, 2009 0.7336 0.7908 0.7102 0.7201 1,399,857 -0.06(-7.61%)
Mar 06, 2009 0.7731 0.7923 0.7435 0.7793 0 -0.01(-1.70%)
Mar 05, 2009 0.8443 0.8672 0.7798 0.7928 432,778 -0.08(-8.68%)
Mar 04, 2009 0.9109 0.9556 0.8277 0.8682 1,241,998 -0.08(-8.74%)
Mar 02, 2009 1.080 1.080 0.9353 0.9514 875,117 -0.13(-12.02%)
Feb 27, 2009 1.138 1.161 1.081 1.081 0 -0.07(-6.39%)
Feb 26, 2009 1.248 1.260 1.148 1.155 1,413,052 -0.09(-7.53%)
Feb 25, 2009 1.354 1.354 1.196 1.249 912,432 -0.10(-7.51%)
Feb 24, 2009 1.305 1.369 1.232 1.351 725,818 +0.12(+9.71%)
Feb 23, 2009 1.324 1.336 1.218 1.231 551,533 -0.08(-5.77%)
Feb 20, 2009 1.426 1.431 1.269 1.306 0 -0.14(-9.73%)
Feb 19, 2009 1.519 1.541 1.439 1.447 509,140 -0.06(-3.70%)
Feb 18, 2009 1.595 1.595 1.487 1.503 375,094 -0.06(-4.14%)
Feb 17, 2009 1.643 1.668 1.562 1.568 992,698 -0.13(-7.68%)
Feb 13, 2009 1.716 1.754 1.691 1.698 797,717 -0.02(-1.03%)
Feb 12, 2009 1.790 1.790 1.674 1.716 488,751 -0.08(-4.40%)
Feb 11, 2009 1.811 1.882 1.785 1.795 269,092 +0.00(+0.06%)
Feb 10, 2009 1.949 1.991 1.730 1.794 491,886 -0.18(-8.94%)
Feb 09, 2009 1.943 2.052 1.943 1.970 544,493 +0.01(+0.40%)
Feb 06, 2009 1.806 1.991 1.806 1.963 510,698 +0.16(+9.07%)
Feb 05, 2009 1.731 1.830 1.731 1.799 444,319 +0.07(+3.78%)
Feb 04, 2009 1.741 1.885 1.724 1.734 559,689 -0.00(-0.24%)
Feb 03, 2009 1.729 1.823 1.728 1.738 663,979 +0.02(+1.09%)
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.