Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

31.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 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%)
Jun 03, 2011 5.186 5.326 5.160 5.272 888,167 +0.27(+5.41%)
May 24, 2011 5.076 5.083 4.989 5.002 415,645 -0.00(-0.05%)
May 23, 2011 4.924 5.091 4.924 5.004 573,390 -0.01(-0.15%)
May 20, 2011 5.106 5.106 4.924 5.012 485,021 -0.13(-2.57%)
May 19, 2011 5.286 5.431 5.142 5.144 575,010 -0.08(-1.48%)
May 18, 2011 5.097 5.244 4.967 5.221 998,345 +0.15(+2.90%)
May 17, 2011 5.141 5.141 4.996 5.074 548,700 -0.11(-2.04%)
May 16, 2011 5.263 5.314 5.175 5.180 417,358 -0.11(-2.03%)
May 13, 2011 5.516 5.516 5.271 5.287 392,054 -0.20(-3.68%)
May 12, 2011 5.456 5.533 5.331 5.489 538,739 -0.01(-0.10%)
May 11, 2011 5.639 5.639 5.399 5.495 437,765 -0.20(-3.46%)
May 10, 2011 5.645 5.764 5.645 5.692 590,911 +0.08(+1.42%)
May 09, 2011 5.545 5.634 5.544 5.612 355,075 +0.08(+1.40%)
May 06, 2011 5.627 5.639 5.465 5.535 500,699 +0.08(+1.39%)
May 05, 2011 5.586 5.710 5.353 5.459 1,063,811 +0.08(+1.57%)
May 04, 2011 5.366 5.409 5.236 5.375 352,953 +0.01(+0.27%)
May 03, 2011 5.492 5.503 5.291 5.360 423,502 -0.15(-2.68%)
May 02, 2011 5.591 5.591 5.508 5.508 259,780 -0.14(-2.54%)
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%)
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.