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, 2015 9.527 9.807 9.096 9.255 196,288 -0.34(-3.51%)
Apr 29, 2015 9.625 9.873 9.473 9.591 87,805 -0.01(-0.14%)
Apr 28, 2015 9.519 9.801 9.449 9.604 279,267 +0.06(+0.61%)
Apr 27, 2015 9.440 9.612 9.440 9.546 88,657 +0.07(+0.76%)
Apr 24, 2015 9.550 9.722 9.444 9.474 109,139 -0.11(-1.14%)
Apr 23, 2015 9.412 9.608 9.234 9.584 165,163 +0.11(+1.12%)
Apr 22, 2015 9.474 9.591 9.452 9.478 187,238 +0.02(+0.24%)
Apr 21, 2015 9.512 9.635 9.372 9.455 83,111 -0.08(-0.87%)
Apr 20, 2015 9.315 9.614 9.302 9.538 162,824 +0.30(+3.23%)
Apr 17, 2015 9.332 9.359 9.166 9.240 160,676 -0.17(-1.81%)
Apr 16, 2015 9.389 9.470 9.389 9.410 64,725 -0.11(-1.15%)
Apr 15, 2015 9.465 9.586 9.442 9.519 119,766 +0.06(+0.64%)
Apr 14, 2015 9.538 9.586 9.451 9.459 87,509 -0.09(-0.95%)
Apr 13, 2015 9.504 9.593 9.442 9.550 113,796 -0.01(-0.08%)
Apr 10, 2015 9.654 9.820 9.493 9.557 137,781 -0.12(-1.21%)
Apr 09, 2015 9.909 9.909 9.540 9.674 71,780 -0.17(-1.69%)
Apr 08, 2015 9.878 9.992 9.761 9.841 137,199 +0.03(+0.29%)
Apr 07, 2015 9.960 10.10 9.744 9.812 177,526 -0.15(-1.50%)
Apr 06, 2015 9.980 10.10 9.890 9.962 134,023 -0.02(-0.23%)
Apr 02, 2015 10.02 9.984 9.984 9.984 80,443 -0.09(-0.84%)
Apr 01, 2015 9.882 10.15 9.671 10.07 184,597 +0.06(+0.57%)
Mar 31, 2015 9.933 10.14 9.860 10.01 103,836 -0.05(-0.45%)
Mar 30, 2015 9.672 10.13 9.672 10.06 151,964 +0.20(+2.05%)
Mar 27, 2015 9.962 9.969 9.761 9.856 91,663 -0.09(-0.95%)
Mar 26, 2015 10.18 10.20 9.948 9.950 55,437 -0.21(-2.08%)
Mar 25, 2015 10.33 10.52 10.16 10.16 106,307 -0.17(-1.61%)
Mar 24, 2015 10.29 10.50 10.29 10.33 99,231 +0.03(+0.29%)
Mar 23, 2015 10.29 10.43 10.24 10.30 135,711 +0.00(+0.04%)
Mar 20, 2015 10.17 10.77 9.829 10.29 591,728 +0.14(+1.38%)
Mar 19, 2015 10.21 10.21 10.01 10.15 94,368 -0.00(-0.04%)
Mar 18, 2015 10.03 10.24 9.788 10.16 122,597 +0.20(+2.05%)
Mar 17, 2015 9.803 10.19 9.803 9.954 120,263 +0.05(+0.46%)
Mar 16, 2015 9.552 10.06 9.552 9.909 128,260 +0.44(+4.69%)
Mar 13, 2015 9.306 9.550 9.209 9.465 202,993 +0.23(+2.52%)
Mar 12, 2015 9.720 9.773 9.148 9.232 93,886 -0.47(-4.83%)
Mar 11, 2015 10.01 10.10 9.616 9.701 118,654 -0.43(-4.20%)
Mar 10, 2015 9.867 10.28 9.848 10.13 70,361 +0.04(+0.39%)
Mar 09, 2015 10.07 10.34 10.03 10.09 61,481 -0.16(-1.60%)
Mar 06, 2015 10.55 10.88 10.24 10.25 103,433 -0.35(-3.32%)
Mar 05, 2015 10.79 10.84 10.57 10.60 32,585 -0.10(-0.95%)
Mar 04, 2015 10.80 10.84 10.65 10.70 39,957 -0.05(-0.44%)
Mar 03, 2015 10.73 10.89 10.73 10.75 32,786 -0.13(-1.23%)
Mar 02, 2015 10.60 10.95 10.56 10.89 66,212 +0.33(+3.15%)
Feb 27, 2015 10.67 10.86 10.47 10.55 124,259 -0.18(-1.71%)
Feb 26, 2015 10.70 10.83 10.52 10.74 53,796 +0.11(+1.05%)
Feb 25, 2015 10.43 10.89 10.43 10.62 51,939 +0.07(+0.68%)
Feb 24, 2015 10.53 10.69 10.50 10.55 35,313 +0.12(+1.15%)
Feb 23, 2015 10.65 10.65 10.33 10.43 35,329 -0.23(-2.15%)
Feb 20, 2015 10.74 10.81 10.53 10.66 160,135 -0.06(-0.54%)
Feb 19, 2015 10.62 10.74 10.34 10.72 48,962 +0.10(+0.90%)
Feb 18, 2015 10.72 10.77 10.57 10.62 118,574 -0.09(-0.84%)
Feb 17, 2015 10.64 10.95 10.63 10.72 72,999 -0.04(-0.37%)
Feb 13, 2015 10.91 10.75 10.75 10.75 52,104 -0.07(-0.63%)
Feb 12, 2015 10.94 10.94 10.79 10.82 24,893 -0.05(-0.48%)
Feb 11, 2015 11.17 11.36 10.87 10.88 50,902 -0.27(-2.43%)
Feb 10, 2015 10.98 11.34 10.87 11.15 136,162 -0.03(-0.25%)
Feb 09, 2015 11.31 11.35 11.16 11.17 33,022 +0.07(+0.59%)
Feb 06, 2015 11.00 11.28 11.00 11.11 55,522 -0.09(-0.82%)
Feb 05, 2015 11.00 11.27 11.00 11.20 70,314 +0.23(+2.11%)
Feb 04, 2015 11.03 11.06 10.63 10.97 209,623 -0.02(-0.21%)
Feb 03, 2015 10.61 11.20 10.53 10.99 66,411 +0.43(+4.12%)
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.