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

Nacco Industries (NY: NC )

27.54 -0.58 (-2.06%)
Official Closing 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, 2010 5.034 5.063 4.567 4.567 1,208,900 -0.48(-9.53%)
Apr 29, 2010 4.870 5.081 4.823 5.049 432,064 +0.26(+5.52%)
Apr 28, 2010 4.500 4.878 4.487 4.784 524,286 +0.12(+2.58%)
Apr 27, 2010 4.685 4.991 4.651 4.664 879,679 -0.02(-0.36%)
Apr 26, 2010 4.752 4.843 4.644 4.681 693,769 -0.10(-2.02%)
Apr 23, 2010 4.563 4.787 4.545 4.778 267,739 +0.23(+5.02%)
Apr 22, 2010 4.429 4.577 4.355 4.549 815,171 +0.05(+1.18%)
Apr 21, 2010 4.515 4.547 4.415 4.496 464,289 +0.00(+0.11%)
Apr 20, 2010 4.404 4.491 4.330 4.491 389,084 +0.18(+4.07%)
Apr 19, 2010 4.369 4.557 4.236 4.316 514,578 -0.08(-1.92%)
Apr 16, 2010 4.453 4.453 4.238 4.400 736,958 -0.07(-1.46%)
Apr 15, 2010 4.470 4.563 4.450 4.466 772,420 +0.00(+0.01%)
Apr 14, 2010 4.324 4.481 4.324 4.465 696,719 +0.18(+4.30%)
Apr 13, 2010 4.171 4.342 4.152 4.281 821,909 +0.11(+2.65%)
Apr 12, 2010 4.233 4.254 4.126 4.171 500,340 -0.08(-1.98%)
Apr 09, 2010 4.211 4.295 4.160 4.255 402,865 +0.03(+0.68%)
Apr 08, 2010 4.210 4.278 4.118 4.226 501,083 -0.02(-0.54%)
Apr 07, 2010 4.313 4.333 4.180 4.249 754,489 -0.06(-1.44%)
Apr 06, 2010 4.282 4.367 4.110 4.311 861,254 -0.02(-0.35%)
Apr 05, 2010 3.930 4.346 3.909 4.326 1,110,130 +0.43(+10.92%)
Apr 01, 2010 3.936 3.900 3.900 3.900 2,065,243 +0.00(+0.12%)
Mar 31, 2010 3.919 3.980 3.876 3.896 842,124 -0.03(-0.79%)
Mar 30, 2010 4.065 4.113 3.912 3.927 1,139,786 -0.15(-3.66%)
Mar 29, 2010 4.205 4.205 4.046 4.076 749,312 -0.18(-4.14%)
Mar 26, 2010 4.287 4.320 4.178 4.252 394,090 -0.00(-0.04%)
Mar 25, 2010 4.378 4.456 4.223 4.253 548,536 -0.13(-3.02%)
Mar 24, 2010 4.457 4.486 4.360 4.386 357,563 -0.13(-2.78%)
Mar 23, 2010 4.427 4.526 4.385 4.511 607,086 +0.10(+2.26%)
Mar 22, 2010 4.231 4.411 4.183 4.411 570,502 +0.13(+3.07%)
Mar 19, 2010 4.265 4.284 4.122 4.280 1,107,103 +0.05(+1.15%)
Mar 18, 2010 4.285 4.292 4.204 4.231 484,371 -0.05(-1.13%)
Mar 17, 2010 4.177 4.295 4.125 4.280 1,009,856 +0.12(+2.94%)
Mar 16, 2010 4.147 4.273 4.053 4.157 1,448,620 +0.02(+0.58%)
Mar 15, 2010 4.056 4.142 4.014 4.133 919,918 +0.12(+3.11%)
Mar 12, 2010 4.031 4.092 3.923 4.009 480,107 -0.01(-0.13%)
Mar 11, 2010 4.043 4.172 3.919 4.014 569,607 -0.01(-0.26%)
Mar 10, 2010 3.938 4.078 3.851 4.024 1,296,992 +0.11(+2.80%)
Mar 09, 2010 3.614 3.927 3.586 3.914 1,548,380 +0.32(+8.76%)
Mar 08, 2010 3.591 3.630 3.539 3.599 952,372 +0.04(+1.24%)
Mar 05, 2010 3.462 3.669 3.447 3.555 2,003,077 +0.13(+3.65%)
Mar 04, 2010 2.944 3.443 2.944 3.430 1,507,780 +0.49(+16.65%)
Mar 03, 2010 2.721 2.987 2.635 2.940 2,454,251 +0.34(+12.87%)
Mar 02, 2010 2.592 2.627 2.558 2.605 1,446,565 +0.03(+1.08%)
Mar 01, 2010 2.520 2.608 2.483 2.577 899,113 +0.12(+4.83%)
Feb 26, 2010 2.544 2.544 2.458 2.459 320,522 -0.08(-3.01%)
Feb 25, 2010 2.559 2.559 2.510 2.535 189,355 -0.05(-1.98%)
Feb 24, 2010 2.515 2.619 2.515 2.586 285,845 +0.08(+3.30%)
Feb 23, 2010 2.599 2.612 2.503 2.503 217,024 -0.10(-3.70%)
Feb 22, 2010 2.607 2.615 2.577 2.599 229,084 +0.00(+0.00%)
Feb 19, 2010 2.562 2.635 2.562 2.599 541,493 +0.00(+0.08%)
Feb 18, 2010 2.602 2.610 2.556 2.597 361,783 -0.01(-0.44%)
Feb 17, 2010 2.591 2.619 2.570 2.609 346,973 +0.04(+1.66%)
Feb 16, 2010 2.570 2.587 2.539 2.566 320,083 +0.03(+1.06%)
Feb 12, 2010 2.512 2.539 2.539 2.539 813,624 -0.01(-0.49%)
Feb 11, 2010 2.505 2.560 2.505 2.552 308,657 +0.04(+1.55%)
Feb 10, 2010 2.462 2.565 2.429 2.513 523,181 +0.03(+1.17%)
Feb 09, 2010 2.399 2.492 2.391 2.484 681,578 +0.13(+5.73%)
Feb 08, 2010 2.433 2.454 2.333 2.349 540,916 -0.11(-4.32%)
Feb 05, 2010 2.437 2.558 2.436 2.455 393,674 +0.02(+0.88%)
Feb 04, 2010 2.555 2.579 2.418 2.434 309,927 -0.17(-6.62%)
Feb 03, 2010 2.650 2.655 2.593 2.606 615,892 -0.06(-2.11%)
Feb 02, 2010 2.698 2.715 2.619 2.662 310,485 -0.03(-0.99%)
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.