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: 4:10 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 (%)
Aug 31, 2011 4.214 4.275 4.030 4.172 835,581 -0.01(-0.20%)
Aug 30, 2011 4.145 4.211 3.951 4.180 626,006 +0.01(+0.24%)
Aug 29, 2011 4.132 4.231 4.070 4.171 750,948 +0.10(+2.56%)
Aug 26, 2011 3.874 4.100 3.795 4.066 407,307 +0.17(+4.47%)
Aug 25, 2011 4.132 4.138 3.867 3.892 409,010 -0.18(-4.49%)
Aug 24, 2011 4.031 4.140 3.948 4.075 420,655 +0.05(+1.14%)
Aug 23, 2011 3.761 4.064 3.701 4.030 786,308 +0.30(+8.16%)
Aug 22, 2011 3.869 3.869 3.602 3.725 969,458 -0.01(-0.27%)
Aug 19, 2011 3.752 3.864 3.674 3.736 914,326 -0.09(-2.40%)
Aug 18, 2011 3.902 3.947 3.795 3.828 794,731 -0.24(-5.86%)
Aug 17, 2011 4.098 4.206 4.041 4.066 426,690 -0.03(-0.66%)
Aug 16, 2011 4.128 4.161 4.035 4.093 498,317 -0.14(-3.21%)
Aug 15, 2011 4.181 4.275 4.155 4.228 299,135 +0.12(+2.82%)
Aug 12, 2011 4.141 4.168 4.045 4.112 788,974 +0.02(+0.41%)
Aug 11, 2011 3.917 4.159 3.915 4.095 1,137,483 +0.23(+5.88%)
Aug 10, 2011 4.051 4.109 3.842 3.868 811,319 -0.25(-5.97%)
Aug 09, 2011 3.782 4.119 3.673 4.114 1,111,935 +0.39(+10.35%)
Aug 08, 2011 3.782 3.997 3.727 3.728 1,352,809 -0.45(-10.78%)
Aug 05, 2011 4.213 4.237 3.761 4.179 1,276,832 +0.03(+0.68%)
Aug 04, 2011 4.673 4.708 4.051 4.151 1,604,236 -0.66(-13.67%)
Aug 03, 2011 4.782 4.858 4.489 4.808 682,171 +0.05(+1.06%)
Aug 02, 2011 4.946 5.044 4.755 4.758 468,863 -0.18(-3.66%)
Aug 01, 2011 5.044 5.044 4.915 4.939 900,996 +0.03(+0.61%)
Jul 29, 2011 4.861 5.040 4.797 4.909 676,969 -0.01(-0.12%)
Jul 28, 2011 4.915 4.990 4.891 4.915 479,397 -0.00(-0.03%)
Jul 27, 2011 4.993 5.021 4.878 4.917 754,484 -0.10(-1.97%)
Jul 26, 2011 5.107 5.121 4.961 5.015 376,112 -0.09(-1.76%)
Jul 25, 2011 5.159 5.240 5.101 5.105 352,915 -0.15(-2.89%)
Jul 22, 2011 5.346 5.362 5.255 5.257 184,538 -0.14(-2.68%)
Jul 21, 2011 5.265 5.425 5.204 5.402 384,610 +0.16(+3.06%)
Jul 20, 2011 5.272 5.295 5.221 5.241 170,117 -0.01(-0.28%)
Jul 19, 2011 5.184 5.294 5.123 5.256 444,222 +0.13(+2.60%)
Jul 18, 2011 5.195 5.195 5.010 5.122 447,832 -0.08(-1.58%)
Jul 15, 2011 5.296 5.356 5.140 5.204 522,551 -0.03(-0.64%)
Jul 14, 2011 5.438 5.438 5.213 5.238 536,843 -0.17(-3.10%)
Jul 13, 2011 5.292 5.508 5.292 5.405 459,366 +0.18(+3.35%)
Jul 12, 2011 5.216 5.399 5.216 5.230 1,089,442 +0.02(+0.29%)
Jul 11, 2011 5.334 5.399 5.191 5.215 711,570 -0.23(-4.29%)
Jul 08, 2011 5.490 5.490 5.304 5.449 509,018 -0.14(-2.50%)
Jul 07, 2011 5.386 5.601 5.370 5.589 398,402 +0.26(+4.90%)
Jul 06, 2011 5.306 5.348 5.212 5.328 753,077 +0.03(+0.50%)
Jul 05, 2011 5.419 5.419 5.240 5.302 316,630 -0.11(-2.02%)
Jul 01, 2011 5.220 5.450 5.203 5.411 504,038 +0.18(+3.46%)
Jun 30, 2011 5.177 5.254 5.159 5.230 414,212 +0.08(+1.56%)
Jun 29, 2011 5.140 5.186 5.043 5.149 514,072 +0.06(+1.11%)
Jun 28, 2011 5.070 5.144 5.002 5.093 357,784 +0.07(+1.32%)
Jun 27, 2011 4.979 5.093 4.904 5.026 360,876 +0.05(+0.97%)
Jun 24, 2011 4.942 4.978 4.857 4.978 1,518,095 +0.05(+1.09%)
Jun 23, 2011 4.780 4.958 4.675 4.925 716,772 +0.09(+1.88%)
Jun 22, 2011 5.019 5.046 4.820 4.834 713,199 -0.21(-4.20%)
Jun 21, 2011 5.050 5.171 4.983 5.046 940,670 +0.08(+1.59%)
Jun 20, 2011 4.773 5.012 4.754 4.967 823,612 +0.22(+4.73%)
Jun 17, 2011 4.912 4.915 4.718 4.743 801,007 -0.12(-2.49%)
Jun 16, 2011 4.901 5.072 4.826 4.864 852,585 -0.04(-0.73%)
Jun 15, 2011 4.840 4.920 4.807 4.899 409,232 -0.02(-0.46%)
Jun 14, 2011 4.979 5.061 4.915 4.922 584,607 +0.04(+0.74%)
Jun 13, 2011 4.844 4.951 4.818 4.886 561,910 +0.10(+2.13%)
Jun 10, 2011 4.830 4.880 4.710 4.784 484,229 -0.10(-2.06%)
Jun 09, 2011 4.811 5.000 4.807 4.884 454,867 +0.11(+2.30%)
Jun 08, 2011 4.891 4.962 4.761 4.774 880,799 -0.15(-2.97%)
Jun 07, 2011 5.313 5.378 4.908 4.921 982,121 -0.34(-6.50%)
Jun 06, 2011 5.285 5.358 5.231 5.263 665,028 -0.01(-0.18%)
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.