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 30, 2010 4.690 4.856 4.690 4.690 7,607 -0.15(-3.04%)
Jun 29, 2010 5.088 5.129 4.677 4.837 973,939 -0.28(-5.42%)
Jun 25, 2010 5.114 5.286 5.010 5.114 3,969,242 +0.02(+0.34%)
Jun 24, 2010 5.112 5.249 5.023 5.097 628,147 -0.12(-2.26%)
Jun 23, 2010 5.331 5.390 5.086 5.215 531,102 -0.11(-2.02%)
Jun 22, 2010 5.322 5.600 5.322 5.322 2,592 -0.07(-1.25%)
Jun 21, 2010 5.358 5.573 5.275 5.389 726,234 +0.13(+2.51%)
Jun 18, 2010 5.257 5.387 5.132 5.257 1,012,186 +0.12(+2.24%)
Jun 17, 2010 5.037 5.160 4.973 5.142 620,142 +0.13(+2.68%)
Jun 16, 2010 4.902 5.074 4.898 5.008 468,574 +0.04(+0.83%)
Jun 15, 2010 4.967 4.967 4.681 4.967 4,522 +0.18(+3.82%)
Jun 14, 2010 4.418 4.860 4.415 4.784 1,240,455 +0.45(+10.46%)
Jun 11, 2010 4.146 4.380 4.081 4.331 676,424 +0.13(+3.04%)
Jun 10, 2010 4.203 4.227 4.015 4.203 4,201 +0.29(+7.30%)
Jun 09, 2010 3.809 3.957 3.806 3.917 736,207 +0.16(+4.26%)
Jun 08, 2010 3.880 3.933 3.594 3.757 813,817 -0.10(-2.71%)
Jun 07, 2010 4.236 4.236 3.839 3.862 746,559 -0.32(-7.69%)
Jun 04, 2010 4.183 4.447 4.149 4.183 809,540 -0.45(-9.66%)
Jun 03, 2010 4.511 4.725 4.474 4.631 733,747 +0.07(+1.60%)
Jun 02, 2010 4.558 4.561 4.219 4.558 1,243,067 +0.34(+8.04%)
Jun 01, 2010 4.219 4.470 4.179 4.219 3,671 -0.25(-5.58%)
May 28, 2010 4.468 5.028 4.467 4.468 1,541,414 -0.51(-10.33%)
May 27, 2010 4.824 5.058 4.708 4.983 739,689 +0.36(+7.86%)
May 26, 2010 4.620 4.922 4.565 4.620 3,693 -0.04(-0.93%)
May 25, 2010 4.463 4.718 4.346 4.663 764,100 -0.01(-0.26%)
May 24, 2010 4.928 4.969 4.666 4.675 557,921 -0.24(-4.81%)
May 21, 2010 4.681 5.109 4.534 4.912 835,339 +0.11(+2.29%)
May 20, 2010 5.020 5.020 4.794 4.802 938,258 -0.54(-10.15%)
May 19, 2010 5.461 5.536 5.299 5.345 939,038 -0.12(-2.13%)
May 18, 2010 5.584 6.024 5.425 5.461 1,318,766 -0.11(-1.92%)
May 17, 2010 5.483 5.579 5.288 5.567 869,760 +0.08(+1.53%)
May 14, 2010 5.483 5.514 5.201 5.483 860,203 -0.02(-0.33%)
May 13, 2010 5.519 5.617 5.432 5.502 770,306 -0.01(-0.20%)
May 12, 2010 5.126 5.620 5.074 5.513 1,020,691 +0.41(+8.03%)
May 11, 2010 4.976 5.328 4.974 5.103 1,694,058 +0.33(+6.91%)
May 10, 2010 4.748 4.793 4.680 4.773 900,239 +0.48(+11.29%)
May 07, 2010 4.208 4.413 4.150 4.289 1,425,149 +0.15(+3.75%)
May 06, 2010 4.134 4.785 3.940 4.134 1,903 -0.32(-7.23%)
May 05, 2010 4.465 4.548 4.326 4.456 405,638 +0.01(+0.15%)
May 04, 2010 4.631 4.632 4.377 4.449 473,374 -0.33(-6.82%)
May 03, 2010 4.604 4.793 4.545 4.775 620,898 +0.21(+4.55%)
Apr 30, 2010 5.033 5.063 4.567 4.567 1,209,108 -0.48(-9.53%)
Apr 29, 2010 4.869 5.080 4.822 5.048 432,138 +0.26(+5.52%)
Apr 28, 2010 4.499 4.877 4.486 4.784 524,376 +0.12(+2.58%)
Apr 27, 2010 4.684 4.990 4.650 4.663 879,831 -0.02(-0.36%)
Apr 26, 2010 4.752 4.842 4.644 4.680 693,889 -0.10(-2.02%)
Apr 23, 2010 4.562 4.786 4.545 4.777 267,785 +0.23(+5.02%)
Apr 22, 2010 4.429 4.577 4.354 4.548 815,312 +0.05(+1.18%)
Apr 21, 2010 4.514 4.546 4.414 4.495 464,369 +0.00(+0.11%)
Apr 20, 2010 4.403 4.491 4.329 4.491 389,151 +0.18(+4.07%)
Apr 19, 2010 4.368 4.556 4.236 4.315 514,667 -0.08(-1.92%)
Apr 16, 2010 4.452 4.452 4.237 4.400 737,085 -0.07(-1.46%)
Apr 15, 2010 4.469 4.563 4.449 4.465 772,553 +0.00(+0.01%)
Apr 14, 2010 4.323 4.480 4.323 4.464 696,839 +0.18(+4.29%)
Apr 13, 2010 4.170 4.341 4.152 4.280 822,051 +0.11(+2.65%)
Apr 12, 2010 4.232 4.254 4.125 4.170 500,427 -0.08(-1.98%)
Apr 09, 2010 4.211 4.294 4.159 4.254 402,934 +0.03(+0.68%)
Apr 08, 2010 4.209 4.277 4.118 4.225 501,169 -0.02(-0.54%)
Apr 07, 2010 4.312 4.332 4.180 4.248 754,619 -0.06(-1.44%)
Apr 06, 2010 4.281 4.366 4.110 4.310 861,402 -0.02(-0.35%)
Apr 05, 2010 3.929 4.345 3.909 4.326 1,110,321 +0.43(+10.92%)
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.