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 (%)
May 31, 2012 5.829 5.854 5.654 5.808 391,576 -0.01(-0.17%)
May 30, 2012 5.844 5.885 5.758 5.818 302,504 -0.10(-1.67%)
May 29, 2012 5.824 5.930 5.783 5.916 306,613 +0.17(+2.98%)
May 25, 2012 5.804 5.871 5.657 5.745 149,638 -0.05(-0.87%)
May 24, 2012 5.945 5.945 5.678 5.796 385,991 -0.12(-2.11%)
May 23, 2012 5.790 5.944 5.722 5.921 171,012 +0.06(+1.08%)
May 22, 2012 5.762 5.887 5.749 5.857 657,156 +0.09(+1.61%)
May 21, 2012 5.667 5.804 5.573 5.764 454,309 +0.10(+1.85%)
May 18, 2012 5.555 5.757 5.555 5.660 374,260 +0.09(+1.65%)
May 17, 2012 5.843 5.843 5.567 5.568 264,046 -0.25(-4.27%)
May 16, 2012 5.793 5.865 5.759 5.816 312,697 +0.04(+0.77%)
May 15, 2012 5.787 5.850 5.716 5.771 355,900 +0.00(+0.04%)
May 14, 2012 5.921 6.046 5.749 5.769 366,505 -0.24(-4.07%)
May 11, 2012 6.005 6.077 5.931 6.014 327,661 -0.01(-0.24%)
May 10, 2012 6.135 6.189 5.986 6.028 203,029 -0.05(-0.81%)
May 09, 2012 5.973 6.160 5.973 6.077 322,140 -0.02(-0.37%)
May 08, 2012 5.874 6.130 5.832 6.100 750,898 +0.18(+2.96%)
May 07, 2012 5.828 5.985 5.761 5.925 678,186 +0.05(+0.82%)
May 04, 2012 6.129 6.129 5.839 5.876 779,210 -0.27(-4.33%)
May 03, 2012 6.177 6.222 6.090 6.142 378,781 -0.08(-1.29%)
May 02, 2012 6.085 6.222 6.085 6.222 324,755 +0.09(+1.44%)
May 01, 2012 6.271 6.291 6.113 6.134 967,893 -0.11(-1.82%)
Apr 30, 2012 6.302 6.307 6.174 6.248 378,781 -0.09(-1.48%)
Apr 27, 2012 6.247 6.349 6.132 6.343 605,927 +0.11(+1.73%)
Apr 26, 2012 6.196 6.290 6.128 6.235 244,651 +0.02(+0.28%)
Apr 25, 2012 6.259 6.293 6.153 6.217 310,590 +0.09(+1.48%)
Apr 24, 2012 6.090 6.146 6.045 6.126 308,611 +0.03(+0.42%)
Apr 23, 2012 6.264 6.279 6.081 6.100 646,823 -0.25(-3.94%)
Apr 20, 2012 6.302 6.492 6.291 6.350 530,145 +0.05(+0.80%)
Apr 19, 2012 6.297 6.404 6.197 6.300 283,714 -0.01(-0.17%)
Apr 18, 2012 6.394 6.394 6.187 6.311 551,992 -0.11(-1.64%)
Apr 17, 2012 6.310 6.466 6.299 6.416 706,080 +0.19(+3.11%)
Apr 16, 2012 6.145 6.257 6.040 6.222 425,652 +0.13(+2.15%)
Apr 13, 2012 6.164 6.187 6.072 6.091 278,611 -0.13(-2.06%)
Apr 12, 2012 6.102 6.271 6.057 6.220 470,762 +0.13(+2.07%)
Apr 11, 2012 6.002 6.145 5.996 6.094 445,338 +0.11(+1.84%)
Apr 10, 2012 6.176 6.276 5.876 5.983 759,888 -0.21(-3.46%)
Apr 09, 2012 6.195 6.270 6.105 6.198 626,121 -0.20(-3.11%)
Apr 05, 2012 6.302 6.420 6.241 6.397 583,808 +0.09(+1.49%)
Apr 04, 2012 6.308 6.333 6.234 6.303 396,633 -0.11(-1.64%)
Apr 03, 2012 6.550 6.550 6.379 6.409 358,424 -0.16(-2.46%)
Apr 02, 2012 6.360 6.570 6.345 6.570 403,207 +0.16(+2.53%)
Mar 30, 2012 6.512 6.512 6.388 6.408 407,619 -0.07(-1.09%)
Mar 29, 2012 6.385 6.512 6.377 6.479 331,820 +0.05(+0.72%)
Mar 28, 2012 6.423 6.458 6.220 6.432 551,011 +0.05(+0.72%)
Mar 27, 2012 6.487 6.528 6.378 6.387 319,598 -0.08(-1.27%)
Mar 26, 2012 6.346 6.567 6.296 6.469 599,026 +0.18(+2.87%)
Mar 23, 2012 6.148 6.332 6.092 6.288 525,732 +0.11(+1.81%)
Mar 22, 2012 6.119 6.198 6.060 6.176 1,114,517 -0.02(-0.39%)
Mar 21, 2012 6.139 6.255 6.092 6.200 502,760 +0.06(+1.03%)
Mar 20, 2012 6.121 6.183 6.057 6.137 386,009 -0.07(-1.12%)
Mar 19, 2012 6.077 6.350 6.020 6.206 777,285 +0.14(+2.25%)
Mar 16, 2012 5.981 6.093 5.922 6.070 1,182,508 +0.12(+2.08%)
Mar 15, 2012 5.567 5.975 5.529 5.946 1,086,260 +0.40(+7.20%)
Mar 14, 2012 5.796 5.837 5.544 5.547 715,723 -0.27(-4.67%)
Mar 13, 2012 5.617 5.876 5.617 5.819 858,715 +0.26(+4.71%)
Mar 12, 2012 5.493 5.593 5.430 5.557 500,435 +0.05(+0.95%)
Mar 09, 2012 5.441 5.632 5.394 5.505 536,810 +0.06(+1.12%)
Mar 08, 2012 5.424 5.491 5.325 5.444 690,062 +0.04(+0.81%)
Mar 07, 2012 5.518 5.563 5.347 5.400 694,602 -0.03(-0.56%)
Mar 06, 2012 5.424 5.500 5.343 5.431 827,043 -0.10(-1.82%)
Mar 05, 2012 5.405 5.557 5.397 5.531 791,831 +0.12(+2.21%)
Mar 02, 2012 5.646 5.646 5.358 5.412 773,253 -0.25(-4.34%)
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.