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 (%)
Feb 29, 2012 5.577 5.639 5.386 5.386 426,432 -0.18(-3.26%)
Feb 28, 2012 5.604 5.609 5.517 5.568 562,627 -0.01(-0.17%)
Feb 27, 2012 5.678 5.681 5.540 5.577 380,270 -0.10(-1.78%)
Feb 24, 2012 5.741 5.771 5.675 5.679 154,999 -0.04(-0.64%)
Feb 23, 2012 5.747 5.798 5.659 5.715 380,306 -0.03(-0.54%)
Feb 22, 2012 5.803 5.845 5.735 5.747 209,993 -0.06(-1.06%)
Feb 21, 2012 5.633 5.853 5.633 5.808 591,103 +0.22(+3.87%)
Feb 17, 2012 5.566 5.630 5.562 5.592 341,264 +0.06(+1.00%)
Feb 16, 2012 5.449 5.575 5.449 5.536 319,708 +0.11(+1.98%)
Feb 15, 2012 5.510 5.582 5.371 5.429 428,218 -0.07(-1.21%)
Feb 14, 2012 5.521 5.585 5.458 5.495 408,123 -0.04(-0.72%)
Feb 13, 2012 5.542 5.586 5.500 5.535 482,538 +0.07(+1.25%)
Feb 10, 2012 5.575 5.648 5.467 5.467 421,629 -0.19(-3.31%)
Feb 09, 2012 5.712 5.718 5.580 5.654 503,473 -0.03(-0.52%)
Feb 08, 2012 5.623 5.753 5.603 5.684 406,918 +0.09(+1.57%)
Feb 07, 2012 5.535 5.727 5.531 5.596 908,128 +0.06(+1.12%)
Feb 06, 2012 5.581 5.652 5.498 5.534 370,212 -0.07(-1.18%)
Feb 03, 2012 5.667 5.667 5.563 5.600 746,704 +0.04(+0.79%)
Feb 02, 2012 5.780 5.907 5.439 5.557 967,394 -0.24(-4.06%)
Feb 01, 2012 5.642 5.807 5.606 5.792 434,735 +0.19(+3.43%)
Jan 31, 2012 5.658 5.658 5.508 5.599 518,951 -0.00(-0.05%)
Jan 30, 2012 5.534 5.644 5.477 5.602 456,272 +0.02(+0.28%)
Jan 27, 2012 5.395 5.586 5.395 5.586 189,532 +0.18(+3.38%)
Jan 26, 2012 5.401 5.429 5.331 5.404 473,338 +0.05(+0.88%)
Jan 25, 2012 5.288 5.380 5.218 5.357 666,302 +0.07(+1.35%)
Jan 24, 2012 5.134 5.289 5.052 5.285 483,742 +0.12(+2.40%)
Jan 23, 2012 5.194 5.232 5.070 5.162 616,930 -0.04(-0.78%)
Jan 20, 2012 5.249 5.300 5.140 5.202 605,248 -0.20(-3.71%)
Jan 19, 2012 5.445 5.469 5.356 5.403 263,108 -0.03(-0.60%)
Jan 18, 2012 5.322 5.435 5.250 5.435 155,820 +0.12(+2.30%)
Jan 17, 2012 5.392 5.404 5.270 5.313 289,537 -0.02(-0.40%)
Jan 13, 2012 5.242 5.391 5.242 5.335 435,118 +0.01(+0.18%)
Jan 12, 2012 5.271 5.336 5.198 5.325 170,531 +0.05(+1.04%)
Jan 11, 2012 5.162 5.319 5.103 5.271 378,773 +0.08(+1.50%)
Jan 10, 2012 5.169 5.217 5.152 5.193 229,432 +0.13(+2.52%)
Jan 09, 2012 4.987 5.082 4.930 5.065 618,719 +0.13(+2.64%)
Jan 06, 2012 5.028 5.092 4.935 4.935 653,635 -0.08(-1.55%)
Jan 05, 2012 4.906 5.034 4.843 5.013 432,161 +0.08(+1.66%)
Jan 04, 2012 4.986 5.013 4.925 4.931 588,785 +0.04(+0.87%)
Dec 30, 2011 4.930 4.991 4.879 4.888 245,074 -0.04(-0.86%)
Dec 29, 2011 4.905 4.988 4.905 4.930 332,028 +0.06(+1.14%)
Dec 28, 2011 5.015 5.015 4.837 4.875 529,866 -0.14(-2.72%)
Dec 27, 2011 5.003 5.059 4.948 5.011 140,926 +0.01(+0.12%)
Dec 23, 2011 5.032 5.094 4.972 5.005 511,212 +0.15(+3.07%)
Dec 21, 2011 4.836 4.922 4.751 4.856 332,978 -0.02(-0.36%)
Dec 20, 2011 4.736 4.879 4.736 4.874 574,493 +0.28(+6.20%)
Dec 19, 2011 4.602 4.703 4.590 4.590 723,341 -0.01(-0.29%)
Dec 16, 2011 4.630 4.723 4.524 4.603 1,084,519 -0.00(-0.10%)
Dec 15, 2011 4.496 4.619 4.465 4.607 532,385 +0.21(+4.78%)
Dec 14, 2011 4.397 4.412 4.333 4.397 744,295 -0.05(-1.21%)
Dec 13, 2011 4.703 4.761 4.434 4.450 1,230,429 -0.17(-3.78%)
Dec 12, 2011 4.564 4.650 4.482 4.625 1,415,581 +0.00(+0.02%)
Dec 09, 2011 4.316 4.648 4.316 4.624 841,872 +0.30(+6.98%)
Dec 08, 2011 4.448 4.501 4.302 4.322 793,832 -0.24(-5.16%)
Dec 07, 2011 4.470 4.593 4.295 4.557 808,288 +0.03(+0.60%)
Dec 06, 2011 4.429 4.631 4.395 4.530 514,114 +0.04(+0.83%)
Dec 05, 2011 4.356 4.501 4.309 4.493 991,432 +0.23(+5.43%)
Dec 02, 2011 4.351 4.399 4.253 4.261 1,220,335 +0.00(+0.09%)
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.