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, 2013 10.44 10.58 10.40 10.58 102,535 +0.18(+1.70%)
Apr 29, 2013 10.25 10.61 10.25 10.40 227,252 +0.14(+1.37%)
Apr 26, 2013 10.45 10.46 10.24 10.26 149,845 -0.20(-1.88%)
Apr 25, 2013 10.48 10.73 10.44 10.46 163,190 -0.02(-0.23%)
Apr 24, 2013 10.32 10.56 10.32 10.48 163,037 +0.13(+1.23%)
Apr 23, 2013 10.09 10.38 10.08 10.35 85,810 +0.33(+3.33%)
Apr 22, 2013 10.09 10.18 9.859 10.02 165,993 -0.06(-0.61%)
Apr 19, 2013 9.898 10.09 9.845 10.08 155,999 +0.23(+2.35%)
Apr 18, 2013 9.524 9.936 9.500 9.850 277,897 +0.32(+3.41%)
Apr 17, 2013 9.575 9.616 9.498 9.526 391,863 -0.13(-1.40%)
Apr 16, 2013 9.717 9.717 9.549 9.661 396,471 +0.09(+0.91%)
Apr 15, 2013 9.690 9.712 9.520 9.573 381,205 -0.17(-1.70%)
Apr 12, 2013 9.640 9.797 9.637 9.739 168,231 +0.09(+0.93%)
Apr 11, 2013 9.495 9.706 9.495 9.650 110,609 +0.12(+1.24%)
Apr 10, 2013 8.968 9.578 8.968 9.531 192,179 +0.60(+6.76%)
Apr 09, 2013 8.964 9.072 8.902 8.928 171,456 -0.04(-0.49%)
Apr 08, 2013 8.957 9.015 8.926 8.971 87,467 +0.02(+0.20%)
Apr 05, 2013 8.935 8.968 8.826 8.953 130,005 -0.11(-1.23%)
Apr 04, 2013 9.030 9.075 8.976 9.064 119,029 +0.03(+0.38%)
Apr 03, 2013 9.279 9.279 8.944 9.030 258,803 -0.24(-2.60%)
Apr 02, 2013 9.746 9.746 9.232 9.270 204,483 -0.39(-4.00%)
Apr 01, 2013 9.744 9.744 9.522 9.657 193,677 -0.07(-0.73%)
Mar 28, 2013 9.841 9.876 9.692 9.728 187,188 -0.09(-0.91%)
Mar 27, 2013 9.877 9.965 9.763 9.817 161,715 -0.16(-1.61%)
Mar 26, 2013 10.16 10.18 9.883 9.978 128,167 -0.12(-1.19%)
Mar 25, 2013 10.06 10.24 9.983 10.10 124,009 +0.03(+0.29%)
Mar 22, 2013 10.07 10.17 10.00 10.07 52,367 +0.06(+0.64%)
Mar 21, 2013 10.03 10.13 9.989 10.01 78,992 -0.15(-1.47%)
Mar 20, 2013 10.24 10.34 9.888 10.15 295,131 -0.04(-0.39%)
Mar 19, 2013 10.20 10.26 10.03 10.19 162,395 -0.01(-0.07%)
Mar 18, 2013 10.09 10.31 10.03 10.20 167,342 -0.02(-0.16%)
Mar 15, 2013 10.29 10.31 10.14 10.22 310,627 -0.05(-0.48%)
Mar 14, 2013 10.07 10.28 10.07 10.27 202,530 +0.15(+1.46%)
Mar 13, 2013 10.04 10.15 10.04 10.12 236,626 +0.05(+0.52%)
Mar 12, 2013 10.03 10.11 10.03 10.07 86,057 +0.03(+0.35%)
Mar 11, 2013 10.06 10.13 10.01 10.03 285,713 -0.03(-0.31%)
Mar 08, 2013 10.15 10.18 10.04 10.06 269,439 -0.01(-0.11%)
Mar 07, 2013 10.09 10.28 9.675 10.07 372,670 -0.04(-0.41%)
Mar 06, 2013 10.41 10.46 9.752 10.12 419,300 -0.30(-2.87%)
Mar 05, 2013 10.64 10.75 10.36 10.42 299,410 -0.14(-1.35%)
Mar 04, 2013 10.44 10.59 10.36 10.56 303,623 +0.01(+0.07%)
Mar 01, 2013 10.46 10.82 10.33 10.55 242,254 -0.04(-0.38%)
Feb 28, 2013 10.53 10.59 10.49 10.59 367,778 +0.13(+1.20%)
Feb 27, 2013 10.38 10.58 10.33 10.46 197,626 +0.05(+0.47%)
Feb 26, 2013 10.42 10.50 10.35 10.42 253,291 +0.07(+0.72%)
Feb 25, 2013 11.43 11.52 10.34 10.34 537,622 -1.01(-8.88%)
Feb 22, 2013 11.24 11.40 11.24 11.35 89,882 +0.20(+1.77%)
Feb 21, 2013 11.45 11.45 11.00 11.15 157,585 -0.29(-2.57%)
Feb 20, 2013 11.98 12.00 11.43 11.44 147,608 -0.57(-4.71%)
Feb 19, 2013 11.96 12.02 11.80 12.01 366,142 +0.09(+0.78%)
Feb 15, 2013 12.06 12.06 11.90 11.92 64,876 -0.07(-0.58%)
Feb 14, 2013 11.73 12.14 11.73 11.99 79,376 +0.19(+1.57%)
Feb 13, 2013 11.88 12.02 11.64 11.80 71,928 -0.10(-0.82%)
Feb 12, 2013 11.57 11.97 11.56 11.90 127,334 +0.34(+2.95%)
Feb 11, 2013 11.60 11.68 11.54 11.56 82,153 -0.01(-0.11%)
Feb 08, 2013 11.64 11.72 11.54 11.57 93,981 -0.07(-0.58%)
Feb 07, 2013 11.68 11.75 11.30 11.64 256,839 -0.07(-0.60%)
Feb 06, 2013 11.87 12.02 11.66 11.71 161,960 +0.01(+0.12%)
Feb 04, 2013 11.86 11.91 11.62 11.69 145,950 -0.24(-1.98%)
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.