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 29, 2011 5.589 5.690 5.553 5.652 202,879 +0.10(+1.81%)
Apr 28, 2011 5.646 5.653 5.505 5.551 381,329 -0.11(-1.90%)
Apr 27, 2011 5.719 5.719 5.610 5.659 344,611 -0.04(-0.72%)
Apr 26, 2011 5.660 5.736 5.583 5.699 355,317 +0.05(+0.84%)
Apr 25, 2011 5.603 5.653 5.579 5.652 334,147 +0.03(+0.53%)
Apr 21, 2011 5.686 5.686 5.584 5.622 521,720 +0.02(+0.30%)
Apr 20, 2011 5.639 5.639 5.519 5.605 428,250 +0.10(+1.73%)
Apr 19, 2011 5.586 5.633 5.452 5.510 501,444 -0.07(-1.25%)
Apr 18, 2011 5.319 5.591 5.284 5.580 685,703 +0.10(+1.81%)
Apr 15, 2011 5.391 5.611 5.357 5.481 580,596 +0.07(+1.36%)
Apr 14, 2011 5.399 5.453 5.321 5.407 257,788 -0.01(-0.22%)
Apr 13, 2011 5.628 5.668 5.284 5.419 793,027 -0.14(-2.51%)
Apr 12, 2011 5.547 5.580 5.431 5.559 399,446 -0.08(-1.43%)
Apr 11, 2011 5.606 5.751 5.587 5.639 546,038 +0.05(+0.96%)
Apr 08, 2011 5.725 5.725 5.532 5.586 400,395 -0.07(-1.25%)
Apr 07, 2011 5.750 5.783 5.586 5.656 357,403 -0.05(-0.88%)
Apr 06, 2011 5.840 5.855 5.696 5.707 806,470 -0.07(-1.15%)
Apr 05, 2011 5.883 5.884 5.702 5.773 632,358 -0.08(-1.44%)
Apr 04, 2011 5.908 5.921 5.831 5.858 372,987 -0.00(-0.02%)
Apr 01, 2011 6.012 6.012 5.838 5.859 604,857 -0.08(-1.43%)
Mar 31, 2011 5.796 5.947 5.751 5.944 570,318 +0.15(+2.63%)
Mar 30, 2011 5.785 5.839 5.684 5.791 435,921 +0.10(+1.74%)
Mar 29, 2011 5.571 5.734 5.504 5.692 733,165 +0.12(+2.14%)
Mar 28, 2011 5.481 5.591 5.449 5.573 555,199 +0.09(+1.70%)
Mar 25, 2011 5.370 5.569 5.264 5.480 905,210 +0.13(+2.45%)
Mar 24, 2011 5.417 5.450 5.284 5.349 366,042 -0.00(-0.01%)
Mar 23, 2011 5.305 5.435 5.231 5.350 462,343 +0.04(+0.82%)
Mar 22, 2011 5.187 5.338 5.121 5.306 523,136 +0.11(+2.08%)
Mar 21, 2011 5.050 5.199 5.050 5.198 593,443 +0.31(+6.23%)
Mar 18, 2011 5.145 5.271 4.893 4.893 1,833,117 -0.15(-2.88%)
Mar 17, 2011 5.154 5.265 5.037 5.038 829,689 +0.03(+0.64%)
Mar 16, 2011 5.193 5.253 5.003 5.006 571,695 -0.15(-2.86%)
Mar 15, 2011 5.001 5.193 4.993 5.153 675,258 -0.10(-1.94%)
Mar 14, 2011 5.357 5.370 5.202 5.255 370,157 -0.15(-2.75%)
Mar 11, 2011 5.410 5.506 5.229 5.404 615,172 -0.05(-0.95%)
Mar 10, 2011 5.614 5.614 5.425 5.456 582,271 -0.30(-5.24%)
Mar 09, 2011 5.727 5.853 5.633 5.758 599,569 +0.04(+0.76%)
Mar 08, 2011 5.645 5.822 5.508 5.714 844,603 +0.12(+2.22%)
Mar 07, 2011 5.873 5.908 5.548 5.590 1,197,035 -0.27(-4.54%)
Mar 04, 2011 6.202 6.202 5.822 5.856 979,632 -0.32(-5.17%)
Mar 03, 2011 6.586 6.659 6.007 6.175 1,196,699 -0.24(-3.78%)
Mar 02, 2011 6.389 6.611 6.289 6.418 471,690 +0.05(+0.80%)
Mar 01, 2011 6.689 6.874 6.276 6.367 593,834 -0.32(-4.82%)
Feb 28, 2011 6.652 6.690 6.487 6.689 403,467 +0.13(+1.92%)
Feb 25, 2011 6.407 6.563 6.343 6.563 336,195 +0.26(+4.08%)
Feb 24, 2011 6.342 6.588 6.273 6.306 407,395 -0.05(-0.83%)
Feb 23, 2011 6.396 6.470 6.242 6.359 561,372 -0.05(-0.82%)
Feb 22, 2011 6.584 6.843 6.349 6.411 599,114 -0.30(-4.52%)
Feb 18, 2011 6.663 7.095 6.630 6.714 718,997 +0.10(+1.51%)
Feb 17, 2011 6.357 6.658 6.348 6.614 578,990 +0.21(+3.26%)
Feb 16, 2011 5.899 6.406 5.899 6.406 745,928 +0.52(+8.85%)
Feb 15, 2011 5.845 5.892 5.775 5.885 273,130 +0.03(+0.48%)
Feb 14, 2011 5.767 5.861 5.748 5.856 519,423 +0.09(+1.56%)
Feb 11, 2011 5.705 5.769 5.705 5.767 176,476 +0.01(+0.09%)
Feb 10, 2011 5.645 5.761 5.645 5.761 265,948 +0.05(+0.93%)
Feb 09, 2011 5.869 5.876 5.668 5.708 366,717 -0.21(-3.63%)
Feb 08, 2011 5.741 5.923 5.705 5.923 263,311 +0.16(+2.80%)
Feb 07, 2011 5.799 5.895 5.705 5.762 319,662 -0.05(-0.91%)
Feb 04, 2011 5.805 5.828 5.690 5.815 290,954 +0.02(+0.40%)
Feb 03, 2011 5.868 5.895 5.683 5.792 221,343 -0.07(-1.17%)
Feb 02, 2011 5.845 5.882 5.708 5.860 133,329 +0.02(+0.29%)
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.