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 (%)
Dec 31, 2012 10.87 11.07 10.86 11.02 232,285 +0.19(+1.76%)
Dec 28, 2012 10.77 10.98 10.73 10.83 175,154 +0.01(+0.13%)
Dec 27, 2012 10.85 10.93 10.65 10.81 148,759 -0.05(-0.43%)
Dec 26, 2012 10.83 11.02 10.83 10.86 162,196 +0.02(+0.17%)
Dec 24, 2012 10.75 10.95 10.72 10.84 179,380 +0.06(+0.59%)
Dec 21, 2012 10.71 10.85 10.63 10.78 420,325 -0.04(-0.34%)
Dec 20, 2012 10.69 10.89 10.69 10.81 205,648 +0.10(+0.97%)
Dec 19, 2012 10.64 10.92 10.56 10.71 323,242 +0.11(+1.03%)
Dec 18, 2012 10.44 10.61 10.44 10.60 158,180 +0.17(+1.64%)
Dec 17, 2012 10.20 10.49 10.20 10.43 180,294 +0.23(+2.24%)
Dec 14, 2012 10.15 10.28 10.10 10.20 166,708 +0.06(+0.59%)
Dec 13, 2012 10.13 10.26 10.05 10.14 146,462 -0.00(-0.02%)
Dec 12, 2012 10.15 10.30 10.05 10.14 185,324 -0.03(-0.27%)
Dec 11, 2012 10.06 10.22 10.02 10.17 292,721 +0.27(+2.69%)
Dec 10, 2012 9.916 9.976 9.804 9.903 328,613 -0.04(-0.38%)
Dec 07, 2012 9.893 10.03 9.868 9.942 287,977 +0.11(+1.16%)
Dec 06, 2012 9.620 9.864 9.508 9.827 364,302 +0.17(+1.73%)
Dec 05, 2012 9.326 9.678 9.254 9.660 519,006 +0.35(+3.74%)
Dec 04, 2012 9.208 9.535 9.208 9.312 914,425 -0.37(-3.79%)
Nov 30, 2012 9.827 9.827 9.562 9.678 350,794 -0.13(-1.33%)
Nov 29, 2012 9.865 9.938 9.750 9.809 261,048 +0.00(+0.04%)
Nov 28, 2012 9.869 9.938 9.704 9.805 382,973 +0.06(+0.63%)
Nov 27, 2012 9.659 9.812 9.650 9.744 403,485 +0.10(+1.02%)
Nov 26, 2012 9.718 9.769 9.638 9.645 172,195 -0.08(-0.85%)
Nov 23, 2012 9.387 9.728 9.362 9.728 208,179 +0.40(+4.25%)
Nov 21, 2012 9.325 9.392 9.219 9.331 166,260 +0.01(+0.11%)
Nov 20, 2012 9.347 9.357 9.271 9.321 261,614 +0.01(+0.09%)
Nov 19, 2012 9.236 9.313 9.169 9.313 263,777 +0.24(+2.60%)
Nov 16, 2012 9.270 9.365 9.066 9.077 248,294 -0.22(-2.37%)
Nov 15, 2012 9.245 9.340 9.051 9.297 586,313 +0.28(+3.10%)
Nov 14, 2012 9.199 9.474 9.011 9.018 270,131 -0.06(-0.65%)
Nov 13, 2012 9.060 9.297 9.060 9.077 219,819 -0.05(-0.59%)
Nov 12, 2012 9.214 9.214 9.041 9.131 229,969 -0.02(-0.19%)
Nov 09, 2012 9.040 9.180 8.972 9.148 177,541 +0.06(+0.65%)
Nov 08, 2012 8.926 9.170 8.875 9.089 473,901 +0.25(+2.86%)
Nov 07, 2012 8.921 8.938 8.727 8.836 393,235 -0.24(-2.64%)
Nov 06, 2012 8.992 9.209 8.967 9.075 222,313 +0.11(+1.25%)
Nov 05, 2012 8.992 9.007 8.890 8.963 492,197 -0.02(-0.23%)
Nov 02, 2012 8.772 8.992 8.555 8.984 413,352 +0.16(+1.83%)
Nov 01, 2012 8.597 8.890 8.597 8.822 578,020 +0.23(+2.69%)
Oct 31, 2012 8.568 8.643 8.480 8.592 182,050 +0.00(+0.02%)
Oct 26, 2012 8.665 8.590 8.590 8.590 101,967 -0.01(-0.06%)
Oct 25, 2012 8.688 8.688 8.566 8.595 162,841 +0.04(+0.48%)
Oct 24, 2012 8.580 8.666 8.514 8.554 153,923 +0.04(+0.50%)
Oct 23, 2012 8.341 8.585 8.147 8.512 415,621 +0.08(+0.91%)
Oct 19, 2012 8.653 8.690 8.385 8.436 259,475 -0.22(-2.51%)
Oct 18, 2012 8.627 8.738 8.627 8.653 351,529 -0.11(-1.22%)
Oct 17, 2012 8.475 8.807 8.440 8.760 217,397 +0.27(+3.16%)
Oct 16, 2012 8.458 8.529 8.417 8.492 289,434 +0.15(+1.75%)
Oct 15, 2012 8.368 8.419 8.244 8.346 179,598 -0.03(-0.36%)
Oct 12, 2012 8.266 8.447 8.215 8.376 476,854 +0.13(+1.56%)
Oct 11, 2012 8.273 8.305 8.218 8.247 508,223 -0.03(-0.31%)
Oct 10, 2012 8.154 8.347 8.076 8.273 409,515 +0.13(+1.58%)
Oct 09, 2012 8.144 8.151 7.947 8.144 411,996 -0.02(-0.21%)
Oct 08, 2012 8.161 8.298 8.074 8.161 1,346,161 -0.09(-1.09%)
Oct 05, 2012 8.558 8.738 8.123 8.251 914,243 -0.22(-2.62%)
Oct 04, 2012 8.098 8.483 8.081 8.473 565,112 +0.44(+5.43%)
Oct 03, 2012 7.635 8.047 7.635 8.037 913,523 +0.41(+5.36%)
Oct 02, 2012 7.406 7.653 7.402 7.628 1,163,274 +0.25(+3.43%)
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.