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

Nacco Industries (NY: NC )

31.86 +0.72 (+2.31%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2009 3.083 3.139 2.988 3.099 1,708,899 -0.01(-0.22%)
Oct 29, 2009 3.179 3.213 3.082 3.105 847,381 -0.05(-1.48%)
Oct 28, 2009 3.295 3.380 3.123 3.152 674,731 -0.14(-4.37%)
Oct 27, 2009 3.173 3.305 3.171 3.296 360,649 +0.14(+4.50%)
Oct 26, 2009 3.186 3.325 3.117 3.154 525,066 -0.03(-1.00%)
Oct 23, 2009 3.210 3.248 3.157 3.186 344,203 -0.08(-2.33%)
Oct 22, 2009 3.171 3.301 3.089 3.262 447,204 +0.09(+2.85%)
Oct 21, 2009 3.267 3.345 3.141 3.171 389,154 -0.12(-3.63%)
Oct 20, 2009 3.267 3.291 3.218 3.291 386,135 -0.05(-1.37%)
Oct 19, 2009 3.319 3.396 3.257 3.337 401,599 +0.03(+0.90%)
Oct 16, 2009 3.342 3.354 3.276 3.307 464,131 -0.07(-2.00%)
Oct 15, 2009 3.376 3.401 3.322 3.375 294,424 -0.04(-1.29%)
Oct 14, 2009 3.379 3.424 3.330 3.419 577,269 +0.12(+3.74%)
Oct 13, 2009 3.285 3.322 3.262 3.296 623,047 +0.01(+0.41%)
Oct 12, 2009 3.441 3.441 3.242 3.282 999,180 -0.12(-3.41%)
Oct 09, 2009 3.325 3.435 3.261 3.398 592,368 +0.07(+2.19%)
Oct 08, 2009 3.262 3.466 3.219 3.325 663,190 +0.07(+2.29%)
Oct 07, 2009 3.353 3.364 3.232 3.251 977,118 -0.12(-3.65%)
Oct 06, 2009 3.218 3.375 3.192 3.374 501,311 +0.18(+5.73%)
Oct 05, 2009 3.080 3.206 3.056 3.191 560,342 +0.13(+4.21%)
Oct 02, 2009 3.056 3.194 3.001 3.062 950,113 -0.03(-0.86%)
Oct 01, 2009 3.098 3.137 3.046 3.089 694,062 -0.03(-1.10%)
Sep 30, 2009 3.219 3.235 3.042 3.123 753,150 -0.08(-2.47%)
Sep 29, 2009 3.218 3.265 3.186 3.202 583,751 -0.02(-0.65%)
Sep 28, 2009 3.147 3.263 3.119 3.223 590,560 +0.08(+2.63%)
Sep 25, 2009 3.130 3.157 3.068 3.140 504,254 -0.00(-0.05%)
Sep 24, 2009 3.213 3.250 3.099 3.142 590,175 -0.07(-2.22%)
Sep 23, 2009 3.155 3.280 3.145 3.213 598,639 +0.05(+1.71%)
Sep 22, 2009 3.128 3.206 3.111 3.159 824,318 +0.05(+1.69%)
Sep 21, 2009 3.117 3.125 3.093 3.106 703,006 -0.02(-0.48%)
Sep 18, 2009 3.131 3.143 3.094 3.121 1,275,986 +0.00(+0.15%)
Sep 17, 2009 3.128 3.179 3.090 3.117 750,496 -0.01(-0.38%)
Sep 16, 2009 3.124 3.170 3.111 3.129 605,121 +0.00(+0.05%)
Sep 15, 2009 3.119 3.154 3.109 3.127 701,332 -0.01(-0.17%)
Sep 14, 2009 3.101 3.157 3.099 3.132 784,310 +0.01(+0.17%)
Sep 11, 2009 3.142 3.176 3.104 3.127 440,145 -0.00(-0.13%)
Sep 10, 2009 3.089 3.170 3.054 3.131 638,839 +0.05(+1.53%)
Sep 09, 2009 3.076 3.123 3.004 3.084 1,077,081 -0.00(-0.10%)
Sep 08, 2009 3.153 3.159 3.022 3.087 875,175 -0.03(-1.12%)
Sep 04, 2009 3.065 3.166 3.007 3.122 970,136 +0.06(+2.02%)
Sep 03, 2009 3.006 3.069 2.929 3.060 502,600 +0.09(+2.88%)
Sep 02, 2009 2.949 3.095 2.911 2.974 717,586 +0.03(+1.08%)
Sep 01, 2009 3.028 3.173 2.894 2.943 1,009,105 -0.10(-3.25%)
Aug 31, 2009 3.085 3.145 3.006 3.041 910,509 -0.07(-2.30%)
Aug 28, 2009 3.184 3.184 3.086 3.113 713,796 -0.04(-1.22%)
Aug 27, 2009 3.121 3.170 3.052 3.152 810,777 +0.08(+2.68%)
Aug 26, 2009 3.069 3.105 3.023 3.069 617,238 +0.00(+0.12%)
Aug 25, 2009 2.829 3.109 2.829 3.066 393,848 +0.04(+1.27%)
Aug 24, 2009 3.010 3.115 2.912 3.027 584,617 +0.02(+0.64%)
Aug 21, 2009 2.993 3.041 2.911 3.008 970,578 +0.11(+3.65%)
Aug 20, 2009 2.807 2.942 2.807 2.902 1,137,920 +0.10(+3.49%)
Aug 19, 2009 2.779 2.843 2.748 2.804 824,203 -0.05(-1.66%)
Aug 18, 2009 2.592 2.903 2.592 2.852 862,480 +0.26(+10.16%)
Aug 17, 2009 2.682 2.682 2.532 2.589 634,877 -0.15(-5.49%)
Aug 14, 2009 2.872 2.872 2.616 2.739 775,289 -0.14(-4.96%)
Aug 13, 2009 3.040 3.067 2.809 2.882 825,126 -0.08(-2.86%)
Aug 12, 2009 2.707 3.065 2.707 2.967 1,241,344 +0.21(+7.52%)
Aug 11, 2009 2.776 2.794 2.699 2.759 382,365 -0.01(-0.24%)
Aug 10, 2009 2.762 2.833 2.729 2.766 418,641 -0.02(-0.65%)
Aug 07, 2009 2.580 2.858 2.522 2.784 1,480,238 +0.29(+11.45%)
Aug 06, 2009 2.475 2.773 2.444 2.498 1,390,182 +0.02(+0.95%)
Aug 05, 2009 2.503 2.515 2.371 2.475 522,219 -0.03(-1.12%)
Aug 04, 2009 2.246 2.547 2.189 2.503 1,334,767 +0.20(+8.70%)
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.