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: 4:10 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, 2016 11.39 11.54 11.21 11.48 73,334 +0.05(+0.47%)
Apr 28, 2016 11.62 11.62 11.38 11.43 101,155 -0.20(-1.76%)
Apr 27, 2016 11.56 11.76 11.39 11.63 84,367 +0.03(+0.28%)
Apr 26, 2016 11.62 11.74 11.52 11.60 162,823 +0.05(+0.45%)
Apr 25, 2016 11.52 11.63 11.40 11.55 81,121 +0.03(+0.25%)
Apr 22, 2016 11.71 11.73 11.50 11.52 60,537 -0.24(-2.07%)
Apr 21, 2016 11.49 11.82 11.48 11.76 201,652 +0.29(+2.49%)
Apr 20, 2016 11.38 11.50 11.27 11.47 298,748 +0.12(+1.09%)
Apr 19, 2016 11.44 11.47 11.17 11.35 117,498 -0.04(-0.34%)
Apr 18, 2016 11.27 11.51 11.27 11.39 188,462 +0.09(+0.77%)
Apr 15, 2016 11.17 11.31 11.07 11.30 81,614 +0.13(+1.19%)
Apr 14, 2016 11.28 11.28 11.12 11.17 119,079 -0.13(-1.11%)
Apr 13, 2016 11.39 11.48 11.25 11.29 122,745 -0.07(-0.59%)
Apr 12, 2016 11.12 11.43 11.12 11.36 103,182 +0.21(+1.88%)
Apr 11, 2016 11.17 11.30 11.11 11.15 129,661 -0.02(-0.14%)
Apr 08, 2016 11.21 11.26 11.09 11.17 74,469 -0.02(-0.14%)
Apr 07, 2016 11.27 11.33 11.12 11.18 176,957 -0.11(-1.01%)
Apr 06, 2016 11.18 11.31 10.99 11.30 99,071 +0.13(+1.18%)
Apr 05, 2016 11.06 11.17 10.99 11.17 118,545 +0.04(+0.33%)
Apr 04, 2016 11.12 11.19 11.06 11.13 146,330 +0.03(+0.26%)
Apr 01, 2016 11.00 11.19 10.99 11.10 149,213 +0.03(+0.24%)
Mar 31, 2016 11.09 11.14 11.03 11.07 179,021 -0.03(-0.28%)
Mar 30, 2016 10.89 11.23 10.80 11.10 158,966 +0.21(+1.95%)
Mar 29, 2016 10.94 10.94 10.80 10.89 193,455 -0.01(-0.12%)
Mar 28, 2016 10.84 10.97 10.83 10.90 138,019 +0.08(+0.71%)
Mar 24, 2016 10.78 10.83 10.83 10.83 115,621 +0.07(+0.68%)
Mar 23, 2016 10.86 10.92 10.71 10.75 115,730 -0.08(-0.71%)
Mar 22, 2016 10.51 10.88 10.34 10.83 165,089 +0.23(+2.20%)
Mar 21, 2016 10.90 10.90 10.55 10.60 111,421 -0.25(-2.29%)
Mar 18, 2016 10.38 10.93 10.38 10.85 441,891 +0.53(+5.12%)
Mar 17, 2016 10.58 10.60 10.27 10.32 189,380 -0.23(-2.19%)
Mar 16, 2016 10.35 10.57 10.05 10.55 171,570 +0.17(+1.63%)
Mar 15, 2016 10.07 10.51 10.07 10.38 148,876 +0.27(+2.69%)
Mar 14, 2016 10.12 10.19 9.931 10.11 117,513 -0.01(-0.13%)
Mar 11, 2016 9.757 10.14 9.568 10.12 100,517 +0.40(+4.11%)
Mar 10, 2016 9.258 9.725 9.140 9.723 116,336 +0.48(+5.24%)
Mar 09, 2016 9.420 9.420 9.117 9.239 108,538 +0.00(+0.04%)
Mar 08, 2016 9.183 9.310 9.181 9.235 112,697 -0.02(-0.25%)
Mar 07, 2016 9.273 9.309 9.198 9.258 117,814 -0.05(-0.52%)
Mar 04, 2016 9.391 9.391 9.304 9.306 92,206 -0.10(-1.05%)
Mar 03, 2016 9.935 9.935 8.967 9.404 315,584 -0.56(-5.61%)
Mar 02, 2016 9.740 10.03 9.650 9.964 90,329 +0.12(+1.18%)
Mar 01, 2016 9.644 9.933 9.563 9.848 57,395 +0.32(+3.34%)
Feb 29, 2016 9.804 9.925 9.470 9.530 103,856 -0.26(-2.64%)
Feb 26, 2016 9.894 9.933 9.628 9.788 90,532 -0.01(-0.15%)
Feb 25, 2016 9.790 9.807 9.738 9.803 53,924 +0.07(+0.67%)
Feb 24, 2016 9.366 9.746 9.366 9.738 74,202 +0.24(+2.50%)
Feb 23, 2016 9.494 9.763 9.370 9.500 107,504 -0.05(-0.48%)
Feb 22, 2016 9.400 9.621 9.291 9.546 156,837 +0.28(+3.00%)
Feb 19, 2016 9.191 9.362 9.105 9.268 70,179 +0.04(+0.48%)
Feb 18, 2016 9.018 9.350 8.884 9.224 148,238 +0.15(+1.65%)
Feb 17, 2016 8.959 9.185 8.959 9.074 59,750 +0.19(+2.18%)
Feb 16, 2016 9.124 9.124 8.765 8.880 77,590 -0.11(-1.22%)
Feb 12, 2016 8.598 8.990 8.990 8.990 235,042 +0.40(+4.62%)
Feb 11, 2016 8.514 8.642 8.511 8.592 185,235 -0.00(-0.02%)
Feb 10, 2016 8.873 8.880 8.585 8.594 105,081 -0.18(-2.06%)
Feb 09, 2016 8.779 8.915 8.658 8.775 145,127 -0.02(-0.17%)
Feb 08, 2016 8.638 8.836 8.534 8.790 104,330 +0.14(+1.66%)
Feb 05, 2016 8.861 8.861 8.642 8.646 114,477 -0.21(-2.43%)
Feb 04, 2016 8.729 8.922 8.729 8.861 67,213 +0.13(+1.54%)
Feb 03, 2016 9.041 9.041 8.496 8.727 209,542 -0.26(-2.84%)
Feb 02, 2016 9.133 9.248 8.928 8.982 82,885 -0.20(-2.19%)
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.