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 (%)
Jun 29, 2012 6.533 6.604 6.407 6.434 703,746 +0.03(+0.44%)
Jun 28, 2012 6.063 6.454 6.063 6.406 706,727 +0.32(+5.21%)
Jun 27, 2012 5.971 6.146 5.971 6.089 420,809 +0.13(+2.17%)
Jun 26, 2012 5.877 6.072 5.805 5.959 856,959 +0.13(+2.19%)
Jun 25, 2012 5.757 5.903 5.660 5.831 230,739 -0.07(-1.20%)
Jun 22, 2012 5.850 5.936 5.700 5.902 683,240 +0.13(+2.21%)
Jun 21, 2012 6.038 6.038 5.756 5.774 446,465 -0.24(-4.00%)
Jun 20, 2012 6.181 6.181 5.968 6.015 638,577 -0.14(-2.31%)
Jun 19, 2012 5.972 6.186 5.935 6.157 537,543 +0.22(+3.62%)
Jun 18, 2012 5.830 6.022 5.800 5.942 271,843 +0.04(+0.69%)
Jun 15, 2012 5.833 5.963 5.764 5.901 533,298 +0.07(+1.28%)
Jun 14, 2012 5.690 5.918 5.690 5.826 500,343 +0.15(+2.62%)
Jun 13, 2012 5.888 5.998 5.530 5.678 405,976 -0.23(-3.82%)
Jun 12, 2012 5.672 5.941 5.672 5.903 366,986 +0.23(+4.07%)
Jun 11, 2012 5.916 6.007 5.672 5.672 525,800 -0.14(-2.39%)
Jun 08, 2012 5.564 5.836 5.531 5.811 236,720 +0.20(+3.56%)
Jun 07, 2012 5.712 5.883 5.564 5.611 472,049 -0.16(-2.79%)
Jun 06, 2012 5.606 5.778 5.606 5.772 365,107 +0.19(+3.48%)
Jun 05, 2012 5.456 5.600 5.419 5.578 397,611 +0.08(+1.49%)
Jun 04, 2012 5.549 5.586 5.399 5.496 352,225 -0.05(-0.96%)
Jun 01, 2012 5.630 5.669 5.507 5.549 263,044 -0.26(-4.45%)
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%)
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.