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, 2014 9.919 10.14 9.670 9.941 93,378 -0.03(-0.26%)
Apr 29, 2014 10.08 10.16 9.967 9.967 41,751 -0.12(-1.20%)
Apr 28, 2014 10.10 10.21 9.874 10.09 75,233 +0.07(+0.70%)
Apr 25, 2014 9.963 10.17 9.767 10.02 75,572 +0.04(+0.45%)
Apr 24, 2014 10.17 10.17 9.930 9.973 71,917 -0.12(-1.16%)
Apr 23, 2014 10.28 10.34 10.08 10.09 43,826 -0.18(-1.75%)
Apr 22, 2014 9.943 10.55 9.915 10.27 77,632 +0.30(+3.01%)
Apr 21, 2014 9.952 10.02 9.757 9.969 187,592 -0.02(-0.19%)
Apr 17, 2014 9.830 9.987 9.987 9.987 37,735 +0.13(+1.30%)
Apr 16, 2014 9.850 9.960 9.824 9.859 32,915 +0.09(+0.89%)
Apr 15, 2014 9.763 9.923 9.722 9.772 99,513 +0.07(+0.71%)
Apr 14, 2014 9.950 10.11 9.674 9.704 96,984 -0.12(-1.19%)
Apr 11, 2014 9.730 9.910 9.702 9.821 100,855 +0.05(+0.47%)
Apr 10, 2014 9.776 9.941 9.655 9.774 118,580 -0.04(-0.36%)
Apr 09, 2014 9.848 9.928 9.702 9.809 100,116 +0.03(+0.34%)
Apr 08, 2014 9.850 9.887 9.741 9.776 85,001 -0.00(-0.04%)
Apr 07, 2014 9.743 9.984 9.626 9.780 86,893 -0.00(-0.04%)
Apr 04, 2014 9.987 10.08 9.577 9.783 108,122 -0.16(-1.64%)
Apr 03, 2014 10.19 10.19 9.906 9.947 44,619 -0.29(-2.86%)
Apr 02, 2014 10.34 10.47 10.14 10.24 74,020 -0.12(-1.16%)
Apr 01, 2014 10.10 10.41 10.03 10.36 125,642 +0.30(+3.03%)
Mar 31, 2014 9.769 10.10 9.754 10.06 86,241 +0.33(+3.36%)
Mar 28, 2014 9.709 9.863 9.672 9.730 84,225 +0.01(+0.08%)
Mar 27, 2014 9.973 9.980 9.663 9.722 64,387 -0.20(-2.00%)
Mar 26, 2014 10.06 10.10 9.767 9.921 133,895 -0.11(-1.05%)
Mar 25, 2014 9.379 10.07 9.379 10.03 567,128 +0.67(+7.14%)
Mar 24, 2014 9.559 9.737 9.301 9.359 248,734 -0.20(-2.06%)
Mar 21, 2014 9.821 9.934 9.548 9.555 654,781 -0.25(-2.59%)
Mar 20, 2014 9.650 9.926 9.650 9.809 110,364 +0.17(+1.79%)
Mar 19, 2014 9.665 9.726 9.559 9.637 241,974 -0.01(-0.08%)
Mar 18, 2014 9.642 9.759 9.553 9.644 185,150 +0.00(+0.02%)
Mar 17, 2014 9.535 9.733 9.526 9.642 212,886 +0.14(+1.42%)
Mar 14, 2014 9.507 9.600 9.448 9.507 179,635 +0.01(+0.08%)
Mar 13, 2014 9.600 9.609 9.433 9.500 136,849 -0.10(-1.01%)
Mar 12, 2014 9.420 9.685 9.171 9.596 203,312 +0.12(+1.21%)
Mar 11, 2014 9.828 9.858 9.470 9.481 152,067 -0.39(-3.95%)
Mar 10, 2014 10.10 10.13 9.741 9.871 116,434 -0.27(-2.67%)
Mar 07, 2014 10.43 10.48 10.10 10.14 55,168 -0.26(-2.46%)
Mar 06, 2014 10.50 10.59 10.34 10.40 113,017 -0.10(-0.97%)
Mar 05, 2014 11.19 11.19 10.02 10.50 211,511 -0.81(-7.12%)
Mar 04, 2014 11.05 11.33 10.86 11.30 146,245 +0.37(+3.39%)
Mar 03, 2014 10.75 10.99 10.73 10.93 61,567 +0.06(+0.53%)
Feb 28, 2014 10.88 10.93 10.70 10.88 43,179 -0.01(-0.09%)
Feb 27, 2014 10.81 10.91 10.72 10.89 71,308 +0.05(+0.48%)
Feb 26, 2014 10.88 10.92 10.78 10.83 51,071 +0.03(+0.29%)
Feb 25, 2014 10.81 10.81 10.75 10.80 34,816 +0.04(+0.33%)
Feb 24, 2014 10.80 10.87 10.64 10.77 50,240 +0.12(+1.16%)
Feb 21, 2014 10.85 10.85 10.54 10.64 65,957 -0.19(-1.79%)
Feb 20, 2014 10.84 10.88 10.74 10.84 37,052 +0.11(+1.05%)
Feb 19, 2014 10.69 10.82 10.69 10.72 53,971 -0.11(-0.99%)
Feb 18, 2014 10.75 10.88 10.65 10.83 55,015 +0.05(+0.48%)
Feb 14, 2014 10.85 10.78 10.78 10.78 43,311 -0.06(-0.55%)
Feb 13, 2014 10.67 10.86 10.57 10.84 52,780 +0.15(+1.36%)
Feb 12, 2014 10.54 10.75 10.54 10.69 33,154 -0.05(-0.48%)
Feb 11, 2014 10.75 10.89 10.67 10.74 50,354 -0.04(-0.34%)
Feb 10, 2014 10.71 10.82 10.56 10.78 82,951 +0.05(+0.43%)
Feb 07, 2014 10.81 10.86 10.71 10.74 77,424 -0.01(-0.10%)
Feb 06, 2014 10.62 10.76 10.62 10.75 62,557 +0.12(+1.11%)
Feb 05, 2014 10.61 10.71 10.53 10.63 70,413 +0.00(+0.00%)
Feb 04, 2014 10.62 10.78 10.60 10.63 67,754 +0.01(+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.