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

Nacco Industries (NY: NC )

31.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2008 3.039 3.300 2.958 3.203 1,088,347 +0.16(+5.32%)
Oct 30, 2008 3.127 3.127 2.971 3.041 959,645 +0.06(+2.11%)
Oct 29, 2008 2.940 3.140 2.924 2.978 853,375 +0.03(+0.88%)
Oct 28, 2008 2.849 2.974 2.633 2.952 1,360,121 +0.16(+5.60%)
Oct 27, 2008 3.109 3.117 2.790 2.796 527,119 -0.37(-11.72%)
Oct 24, 2008 2.885 3.296 2.833 3.167 1,371,664 -0.07(-2.12%)
Oct 23, 2008 3.371 3.424 3.074 3.235 1,258,737 -0.14(-4.10%)
Oct 22, 2008 3.378 3.431 3.327 3.374 1,195,733 -0.09(-2.64%)
Oct 21, 2008 3.432 3.573 3.379 3.465 687,756 -0.01(-0.22%)
Oct 20, 2008 3.545 3.545 3.379 3.473 1,219,127 -0.03(-0.85%)
Oct 17, 2008 3.586 3.782 3.434 3.502 839,581 -0.24(-6.48%)
Oct 16, 2008 3.390 3.767 3.277 3.745 1,212,566 +0.37(+10.85%)
Oct 15, 2008 3.740 3.789 3.379 3.379 1,013,935 -0.78(-18.68%)
Oct 14, 2008 4.283 4.347 3.870 4.155 685,332 -0.04(-0.95%)
Oct 13, 2008 4.231 4.231 3.844 4.195 1,416,392 +0.31(+8.05%)
Oct 10, 2008 3.275 3.882 3.210 3.882 1,425,857 +0.61(+18.56%)
Oct 09, 2008 3.758 3.784 3.230 3.275 657,783 -0.49(-12.94%)
Oct 08, 2008 3.639 3.816 3.268 3.761 1,655,539 +0.05(+1.34%)
Oct 07, 2008 4.177 4.227 3.702 3.711 756,935 -0.43(-10.31%)
Oct 06, 2008 3.950 4.158 3.744 4.138 615,594 -0.07(-1.72%)
Oct 03, 2008 4.452 4.651 4.210 4.210 0 -0.19(-4.31%)
Oct 02, 2008 4.659 4.659 4.388 4.400 735,658 -0.32(-6.71%)
Oct 01, 2008 4.925 4.953 4.664 4.717 546,915 -0.20(-4.00%)
Sep 30, 2008 4.701 4.914 4.506 4.913 816,727 +0.26(+5.49%)
Sep 29, 2008 4.972 4.984 4.586 4.657 576,657 -0.41(-8.15%)
Sep 26, 2008 4.981 5.101 4.827 5.071 0 +0.02(+0.39%)
Sep 25, 2008 4.974 5.250 4.941 5.051 741,718 +0.08(+1.57%)
Sep 24, 2008 5.229 5.251 4.973 4.973 527,138 -0.26(-4.92%)
Sep 23, 2008 5.148 5.267 5.056 5.230 1,378,744 +0.12(+2.41%)
Sep 22, 2008 5.278 5.444 5.107 5.107 329,295 -0.17(-3.24%)
Sep 19, 2008 5.094 5.417 5.049 5.278 0 +0.32(+6.41%)
Sep 18, 2008 4.798 4.988 4.481 4.960 1,440,921 +0.20(+4.10%)
Sep 17, 2008 5.006 5.086 4.764 4.765 1,066,474 -0.32(-6.20%)
Sep 16, 2008 5.054 5.172 4.848 5.080 1,058,144 -0.01(-0.11%)
Sep 15, 2008 5.091 5.198 5.047 5.085 641,104 -0.19(-3.68%)
Sep 12, 2008 5.305 5.423 5.208 5.280 1,029,229 -0.03(-0.48%)
Sep 11, 2008 5.378 5.381 5.137 5.305 1,360,564 -0.14(-2.55%)
Sep 10, 2008 5.495 5.601 5.318 5.444 991,619 -0.03(-0.59%)
Sep 09, 2008 5.686 5.954 5.476 5.476 781,387 -0.21(-3.69%)
Sep 08, 2008 5.562 5.780 5.497 5.686 1,025,554 +0.17(+3.09%)
Sep 05, 2008 5.614 5.617 5.284 5.516 0 -0.19(-3.28%)
Sep 04, 2008 6.134 6.134 5.684 5.703 762,784 -0.47(-7.68%)
Sep 03, 2008 6.219 6.229 6.025 6.177 462,249 -0.06(-0.88%)
Sep 02, 2008 6.368 6.446 6.002 6.232 946,275 +0.12(+2.01%)
Aug 29, 2008 6.277 6.277 6.066 6.110 0 -0.17(-2.67%)
Aug 28, 2008 6.139 6.309 5.972 6.277 896,256 +0.16(+2.64%)
Aug 27, 2008 5.925 6.131 5.886 6.116 1,101,044 +0.18(+3.04%)
Aug 26, 2008 5.842 6.021 5.710 5.935 825,307 +0.12(+2.00%)
Aug 25, 2008 5.978 6.029 5.807 5.819 749,721 -0.23(-3.83%)
Aug 22, 2008 5.957 6.088 5.801 6.051 0 +0.12(+1.97%)
Aug 21, 2008 5.853 6.004 5.802 5.934 480,794 +0.03(+0.55%)
Aug 20, 2008 5.887 5.982 5.791 5.901 303,959 +0.03(+0.56%)
Aug 19, 2008 6.073 6.073 5.822 5.869 303,516 -0.20(-3.37%)
Aug 18, 2008 6.134 6.134 5.899 6.073 286,279 -0.01(-0.11%)
Aug 15, 2008 6.120 6.524 5.858 6.080 0 +0.10(+1.71%)
Aug 14, 2008 5.633 6.029 5.633 5.978 361,903 +0.34(+6.03%)
Aug 13, 2008 5.698 5.749 5.544 5.638 598,241 -0.02(-0.27%)
Aug 12, 2008 5.821 5.846 5.566 5.653 533,660 -0.17(-2.88%)
Aug 11, 2008 5.198 5.849 5.198 5.821 637,468 +0.41(+7.52%)
Aug 08, 2008 5.194 5.447 4.889 5.414 1,696,381 -0.02(-0.39%)
Aug 07, 2008 5.510 5.559 5.376 5.435 434,738 -0.12(-2.10%)
Aug 06, 2008 5.455 5.607 5.387 5.552 527,754 +0.10(+1.76%)
Aug 05, 2008 5.265 5.467 5.233 5.455 500,590 +0.24(+4.52%)
Aug 04, 2008 5.185 5.345 5.024 5.219 511,728 +0.03(+0.66%)
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.