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, 2012 6.303 6.308 6.175 6.249 378,716 -0.09(-1.48%)
Apr 27, 2012 6.248 6.350 6.133 6.344 605,823 +0.11(+1.73%)
Apr 26, 2012 6.197 6.291 6.129 6.236 244,609 +0.02(+0.28%)
Apr 25, 2012 6.260 6.295 6.154 6.218 310,537 +0.09(+1.48%)
Apr 24, 2012 6.091 6.148 6.046 6.127 308,558 +0.03(+0.42%)
Apr 23, 2012 6.265 6.280 6.083 6.101 646,712 -0.25(-3.94%)
Apr 20, 2012 6.303 6.493 6.292 6.351 530,054 +0.05(+0.80%)
Apr 19, 2012 6.298 6.405 6.198 6.301 283,665 -0.01(-0.17%)
Apr 18, 2012 6.395 6.395 6.188 6.312 551,897 -0.11(-1.64%)
Apr 17, 2012 6.311 6.468 6.300 6.417 705,958 +0.19(+3.11%)
Apr 16, 2012 6.146 6.258 6.041 6.224 425,579 +0.13(+2.15%)
Apr 13, 2012 6.165 6.188 6.073 6.092 278,563 -0.13(-2.06%)
Apr 12, 2012 6.103 6.272 6.058 6.221 470,681 +0.13(+2.07%)
Apr 11, 2012 6.003 6.146 5.997 6.095 445,261 +0.11(+1.84%)
Apr 10, 2012 6.177 6.277 5.877 5.984 759,757 -0.21(-3.46%)
Apr 09, 2012 6.197 6.271 6.106 6.199 626,013 -0.20(-3.11%)
Apr 05, 2012 6.303 6.421 6.242 6.398 583,707 +0.09(+1.49%)
Apr 04, 2012 6.309 6.334 6.235 6.304 396,564 -0.11(-1.64%)
Apr 03, 2012 6.551 6.551 6.380 6.410 358,362 -0.16(-2.46%)
Apr 02, 2012 6.361 6.571 6.346 6.571 403,137 +0.16(+2.53%)
Mar 30, 2012 6.513 6.513 6.389 6.409 407,549 -0.07(-1.09%)
Mar 29, 2012 6.387 6.513 6.378 6.480 331,762 +0.05(+0.72%)
Mar 28, 2012 6.425 6.459 6.221 6.433 550,916 +0.05(+0.72%)
Mar 27, 2012 6.488 6.529 6.379 6.388 319,543 -0.08(-1.27%)
Mar 26, 2012 6.347 6.568 6.297 6.470 598,923 +0.18(+2.87%)
Mar 23, 2012 6.149 6.333 6.093 6.289 525,642 +0.11(+1.81%)
Mar 22, 2012 6.120 6.199 6.061 6.177 1,114,325 -0.02(-0.39%)
Mar 21, 2012 6.140 6.256 6.093 6.202 502,673 +0.06(+1.03%)
Mar 20, 2012 6.122 6.184 6.058 6.138 385,943 -0.07(-1.12%)
Mar 19, 2012 6.078 6.351 6.021 6.208 777,151 +0.14(+2.25%)
Mar 16, 2012 5.982 6.094 5.923 6.071 1,182,304 +0.12(+2.08%)
Mar 15, 2012 5.568 5.976 5.530 5.947 1,086,073 +0.40(+7.20%)
Mar 14, 2012 5.797 5.838 5.545 5.548 715,599 -0.27(-4.68%)
Mar 13, 2012 5.618 5.877 5.618 5.820 858,567 +0.26(+4.71%)
Mar 12, 2012 5.494 5.593 5.431 5.558 500,349 +0.05(+0.95%)
Mar 09, 2012 5.441 5.633 5.395 5.506 536,717 +0.06(+1.12%)
Mar 08, 2012 5.425 5.492 5.325 5.445 689,943 +0.04(+0.81%)
Mar 07, 2012 5.519 5.564 5.348 5.401 694,483 -0.03(-0.56%)
Mar 06, 2012 5.425 5.501 5.343 5.432 826,901 -0.10(-1.82%)
Mar 05, 2012 5.406 5.558 5.398 5.532 791,695 +0.12(+2.21%)
Mar 02, 2012 5.647 5.647 5.359 5.413 773,120 -0.25(-4.34%)
Mar 01, 2012 5.505 5.750 5.501 5.658 1,272,635 +0.27(+5.05%)
Feb 29, 2012 5.577 5.639 5.386 5.386 426,432 -0.18(-3.26%)
Feb 28, 2012 5.604 5.609 5.517 5.568 562,627 -0.01(-0.17%)
Feb 27, 2012 5.678 5.681 5.540 5.577 380,270 -0.10(-1.78%)
Feb 24, 2012 5.741 5.771 5.675 5.679 154,999 -0.04(-0.64%)
Feb 23, 2012 5.747 5.798 5.659 5.715 380,306 -0.03(-0.54%)
Feb 22, 2012 5.803 5.845 5.735 5.747 209,993 -0.06(-1.06%)
Feb 21, 2012 5.633 5.853 5.633 5.808 591,103 +0.22(+3.87%)
Feb 17, 2012 5.566 5.630 5.562 5.592 341,264 +0.06(+1.00%)
Feb 16, 2012 5.449 5.575 5.449 5.536 319,708 +0.11(+1.98%)
Feb 15, 2012 5.510 5.582 5.371 5.429 428,218 -0.07(-1.21%)
Feb 14, 2012 5.521 5.585 5.458 5.495 408,123 -0.04(-0.72%)
Feb 13, 2012 5.542 5.586 5.500 5.535 482,538 +0.07(+1.25%)
Feb 10, 2012 5.575 5.648 5.467 5.467 421,629 -0.19(-3.31%)
Feb 09, 2012 5.712 5.718 5.580 5.654 503,473 -0.03(-0.52%)
Feb 08, 2012 5.623 5.753 5.603 5.684 406,918 +0.09(+1.57%)
Feb 07, 2012 5.535 5.727 5.531 5.596 908,128 +0.06(+1.12%)
Feb 06, 2012 5.581 5.652 5.498 5.534 370,212 -0.07(-1.18%)
Feb 03, 2012 5.667 5.667 5.563 5.600 746,704 +0.04(+0.79%)
Feb 02, 2012 5.780 5.907 5.439 5.557 967,394 -0.24(-4.06%)
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.