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

Nacco Industries (NY: NC )

31.55 +0.41 (+1.31%)
Streaming Delayed Price Updated: 12:42 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 31, 2012 8.566 8.641 8.478 8.590 182,081 +0.00(+0.02%)
Oct 26, 2012 8.663 8.588 8.588 8.588 101,985 -0.01(-0.06%)
Oct 25, 2012 8.687 8.687 8.565 8.594 162,869 +0.04(+0.48%)
Oct 24, 2012 8.578 8.665 8.512 8.553 153,950 +0.04(+0.50%)
Oct 23, 2012 8.339 8.583 8.146 8.510 415,692 +0.08(+0.91%)
Oct 19, 2012 8.651 8.689 8.383 8.434 259,519 -0.22(-2.51%)
Oct 18, 2012 8.626 8.736 8.626 8.651 351,589 -0.11(-1.22%)
Oct 17, 2012 8.473 8.806 8.438 8.758 217,434 +0.27(+3.16%)
Oct 16, 2012 8.456 8.527 8.415 8.490 289,484 +0.15(+1.75%)
Oct 15, 2012 8.366 8.417 8.243 8.344 179,629 -0.03(-0.36%)
Oct 12, 2012 8.264 8.445 8.214 8.375 476,937 +0.13(+1.56%)
Oct 11, 2012 8.271 8.304 8.217 8.246 508,310 -0.03(-0.31%)
Oct 10, 2012 8.153 8.346 8.075 8.271 409,585 +0.13(+1.58%)
Oct 09, 2012 8.142 8.149 7.946 8.142 412,067 -0.02(-0.21%)
Oct 08, 2012 8.159 8.297 8.073 8.159 1,346,393 -0.09(-1.09%)
Oct 05, 2012 8.556 8.736 8.122 8.249 914,400 -0.22(-2.62%)
Oct 04, 2012 8.097 8.482 8.080 8.471 565,210 +0.44(+5.43%)
Oct 03, 2012 7.633 8.046 7.633 8.035 913,681 +0.41(+5.36%)
Oct 02, 2012 7.404 7.652 7.400 7.627 1,163,474 +0.25(+3.43%)
Oct 01, 2012 7.040 7.606 6.962 7.374 1,403,404 +0.40(+5.68%)
Sep 28, 2012 6.567 7.061 6.518 6.978 7,205,320 +0.36(+5.47%)
Sep 27, 2012 6.445 6.642 6.413 6.616 464,436 +0.25(+4.00%)
Sep 26, 2012 6.306 6.529 6.255 6.362 1,177,977 +0.11(+1.68%)
Sep 25, 2012 6.563 6.636 6.173 6.257 2,905,474 -0.28(-4.27%)
Sep 24, 2012 6.323 6.591 6.318 6.535 2,753,028 +0.28(+4.43%)
Sep 21, 2012 6.308 6.366 6.256 6.258 2,153,634 -0.01(-0.20%)
Sep 20, 2012 6.209 6.282 6.111 6.271 529,049 +0.00(+0.01%)
Sep 19, 2012 6.291 6.330 6.238 6.270 710,449 -0.02(-0.34%)
Sep 18, 2012 6.204 6.326 6.204 6.291 624,035 +0.04(+0.56%)
Sep 17, 2012 6.273 6.315 6.143 6.256 474,717 -0.04(-0.68%)
Sep 14, 2012 6.135 6.391 6.135 6.299 675,078 +0.16(+2.60%)
Sep 13, 2012 6.029 6.175 5.959 6.139 413,214 +0.06(+1.01%)
Sep 12, 2012 6.020 6.094 5.909 6.078 737,426 +0.08(+1.39%)
Sep 11, 2012 6.126 6.126 5.904 5.995 361,110 -0.13(-2.05%)
Sep 10, 2012 6.104 6.163 6.057 6.120 325,506 +0.03(+0.46%)
Sep 07, 2012 6.093 6.117 6.015 6.093 286,523 +0.04(+0.59%)
Sep 06, 2012 5.901 6.076 5.885 6.057 221,892 +0.22(+3.69%)
Sep 05, 2012 5.936 5.959 5.839 5.842 389,759 -0.05(-0.78%)
Sep 04, 2012 5.911 5.940 5.774 5.888 468,013 -0.03(-0.55%)
Aug 31, 2012 5.933 5.980 5.854 5.920 292,723 +0.04(+0.76%)
Aug 30, 2012 5.842 5.911 5.774 5.876 283,683 -0.00(-0.03%)
Aug 29, 2012 5.770 5.923 5.770 5.877 171,874 +0.09(+1.57%)
Aug 27, 2012 5.903 5.941 5.730 5.786 533,334 -0.09(-1.61%)
Aug 24, 2012 5.873 5.959 5.872 5.881 299,721 -0.04(-0.64%)
Aug 23, 2012 5.980 6.030 5.888 5.918 361,855 -0.07(-1.10%)
Aug 22, 2012 6.074 6.116 5.979 5.984 340,373 -0.11(-1.84%)
Aug 21, 2012 5.908 6.195 5.908 6.097 401,188 +0.20(+3.46%)
Aug 20, 2012 5.895 5.954 5.822 5.893 426,212 -0.04(-0.64%)
Aug 17, 2012 5.854 5.943 5.814 5.931 182,626 +0.01(+0.22%)
Aug 16, 2012 5.839 5.954 5.760 5.918 197,983 +0.05(+0.88%)
Aug 15, 2012 5.730 5.899 5.619 5.867 425,941 +0.11(+1.87%)
Aug 14, 2012 5.798 5.815 5.693 5.759 311,917 +0.03(+0.59%)
Aug 13, 2012 5.812 5.829 5.627 5.725 321,185 -0.10(-1.68%)
Aug 10, 2012 5.829 5.913 5.800 5.823 314,880 -0.03(-0.44%)
Aug 09, 2012 5.873 5.940 5.805 5.849 263,424 -0.02(-0.35%)
Aug 08, 2012 5.903 5.927 5.800 5.870 425,615 -0.09(-1.57%)
Aug 07, 2012 5.974 6.055 5.902 5.963 460,666 +0.01(+0.23%)
Aug 06, 2012 5.844 5.986 5.817 5.949 473,332 +0.09(+1.47%)
Aug 03, 2012 5.865 6.085 5.782 5.863 844,293 +0.37(+6.67%)
Aug 02, 2012 5.517 5.561 5.421 5.497 492,411 -0.04(-0.71%)
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.