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

Nacco Industries (NY: NC )

31.89 +0.75 (+2.41%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 21, 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 (%)
Jul 30, 2010 4.706 4.895 4.524 4.706 696,516 -0.00(-0.09%)
Jul 29, 2010 4.798 4.847 4.503 4.710 489,156 -0.05(-0.99%)
Jul 28, 2010 4.757 4.951 4.741 4.757 3,878 -0.19(-3.89%)
Jul 27, 2010 5.017 5.017 4.891 4.949 561,322 -0.01(-0.27%)
Jul 26, 2010 4.764 4.988 4.748 4.963 661,171 +0.21(+4.44%)
Jul 23, 2010 4.809 4.836 4.701 4.752 740,395 -0.08(-1.74%)
Jul 22, 2010 4.600 4.908 4.578 4.836 562,912 +0.32(+6.98%)
Jul 21, 2010 4.740 4.796 4.467 4.520 742,987 -0.18(-3.87%)
Jul 20, 2010 4.585 4.801 4.565 4.702 816,742 +0.00(+0.09%)
Jul 19, 2010 4.524 4.699 4.434 4.698 1,392,275 +0.33(+7.65%)
Jul 16, 2010 4.364 4.556 4.346 4.364 798,578 -0.27(-5.85%)
Jul 15, 2010 4.783 4.783 4.601 4.635 631,994 -0.15(-3.12%)
Jul 14, 2010 4.890 4.925 4.727 4.784 723,422 -0.13(-2.64%)
Jul 13, 2010 4.913 4.938 4.699 4.913 9,479 +0.31(+6.83%)
Jul 12, 2010 4.748 4.748 4.587 4.600 549,553 -0.16(-3.36%)
Jul 09, 2010 4.760 4.808 4.703 4.760 624,501 +0.06(+1.19%)
Jul 08, 2010 4.704 4.849 4.627 4.704 2,876 +0.12(+2.62%)
Jul 07, 2010 4.314 4.598 4.314 4.584 740,659 +0.27(+6.18%)
Jul 06, 2010 4.317 4.716 4.281 4.317 4,843 -0.09(-2.07%)
Jul 02, 2010 4.408 4.680 4.408 4.408 503,744 -0.20(-4.43%)
Jul 01, 2010 4.709 4.709 4.391 4.613 802,135 -0.08(-1.67%)
Jun 30, 2010 4.691 4.857 4.690 4.691 7,606 -0.15(-3.04%)
Jun 29, 2010 5.088 5.130 4.678 4.838 973,771 -0.28(-5.42%)
Jun 25, 2010 5.115 5.287 5.011 5.115 3,968,558 +0.02(+0.34%)
Jun 24, 2010 5.113 5.250 5.023 5.098 628,039 -0.12(-2.26%)
Jun 23, 2010 5.332 5.391 5.087 5.216 531,010 -0.11(-2.02%)
Jun 22, 2010 5.323 5.601 5.323 5.323 2,592 -0.07(-1.25%)
Jun 21, 2010 5.359 5.574 5.276 5.390 726,109 +0.13(+2.51%)
Jun 18, 2010 5.258 5.388 5.133 5.258 1,012,011 +0.12(+2.24%)
Jun 17, 2010 5.038 5.161 4.974 5.143 620,035 +0.13(+2.68%)
Jun 16, 2010 4.902 5.075 4.899 5.009 468,494 +0.04(+0.83%)
Jun 15, 2010 4.967 4.968 4.682 4.967 4,522 +0.18(+3.82%)
Jun 14, 2010 4.418 4.861 4.416 4.785 1,240,242 +0.45(+10.46%)
Jun 11, 2010 4.147 4.381 4.082 4.332 676,308 +0.13(+3.04%)
Jun 10, 2010 4.204 4.227 4.015 4.204 4,200 +0.29(+7.30%)
Jun 09, 2010 3.809 3.958 3.806 3.918 736,080 +0.16(+4.26%)
Jun 08, 2010 3.881 3.934 3.594 3.758 813,677 -0.10(-2.71%)
Jun 07, 2010 4.236 4.236 3.840 3.862 746,430 -0.32(-7.69%)
Jun 04, 2010 4.184 4.448 4.149 4.184 809,401 -0.45(-9.66%)
Jun 03, 2010 4.512 4.725 4.475 4.632 733,621 +0.07(+1.60%)
Jun 02, 2010 4.559 4.561 4.220 4.559 1,242,853 +0.34(+8.04%)
Jun 01, 2010 4.220 4.471 4.179 4.220 3,670 -0.25(-5.58%)
May 28, 2010 4.469 5.029 4.468 4.469 1,541,149 -0.51(-10.33%)
May 27, 2010 4.825 5.059 4.709 4.984 739,562 +0.36(+7.86%)
May 26, 2010 4.621 4.923 4.566 4.621 3,692 -0.04(-0.93%)
May 25, 2010 4.463 4.719 4.347 4.664 763,968 -0.01(-0.26%)
May 24, 2010 4.929 4.970 4.667 4.676 557,825 -0.24(-4.81%)
May 21, 2010 4.681 5.110 4.535 4.913 835,195 +0.11(+2.29%)
May 20, 2010 5.021 5.021 4.795 4.803 938,096 -0.54(-10.15%)
May 19, 2010 5.462 5.537 5.300 5.346 938,876 -0.12(-2.13%)
May 18, 2010 5.585 6.025 5.426 5.462 1,318,539 -0.11(-1.92%)
May 17, 2010 5.484 5.580 5.289 5.568 869,610 +0.08(+1.53%)
May 14, 2010 5.484 5.515 5.202 5.484 860,055 -0.02(-0.33%)
May 13, 2010 5.520 5.618 5.433 5.503 770,174 -0.01(-0.20%)
May 12, 2010 5.126 5.621 5.074 5.514 1,020,515 +0.41(+8.03%)
May 11, 2010 4.977 5.329 4.975 5.104 1,693,766 +0.33(+6.91%)
May 10, 2010 4.749 4.793 4.680 4.774 900,084 +0.48(+11.29%)
May 07, 2010 4.209 4.414 4.150 4.290 1,424,903 +0.15(+3.75%)
May 06, 2010 4.135 4.786 3.941 4.135 1,903 -0.32(-7.23%)
May 05, 2010 4.466 4.548 4.326 4.457 405,568 +0.01(+0.15%)
May 04, 2010 4.632 4.633 4.377 4.450 473,292 -0.33(-6.82%)
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.