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 (%)
Aug 29, 2014 9.846 9.738 9.738 9.738 80,100 -0.09(-0.93%)
Aug 28, 2014 9.738 9.869 9.657 9.830 115,878 -0.10(-1.00%)
Aug 27, 2014 10.28 10.28 9.899 9.929 169,208 -0.30(-2.92%)
Aug 26, 2014 10.12 10.38 10.12 10.23 169,577 -0.02(-0.24%)
Aug 25, 2014 10.34 10.42 10.14 10.25 131,806 +0.03(+0.26%)
Aug 22, 2014 9.964 10.35 10.16 10.23 104,320 +0.07(+0.66%)
Aug 21, 2014 10.20 10.26 10.000 10.16 115,346 -0.00(-0.04%)
Aug 20, 2014 10.03 10.27 10.03 10.16 123,994 -0.05(-0.49%)
Aug 19, 2014 10.26 10.29 10.10 10.21 165,660 -0.02(-0.18%)
Aug 18, 2014 10.09 10.25 10.04 10.23 105,120 +0.19(+1.89%)
Aug 15, 2014 10.25 10.25 9.966 10.04 96,203 -0.07(-0.68%)
Aug 14, 2014 10.16 10.24 9.957 10.11 79,817 -0.07(-0.73%)
Aug 13, 2014 10.14 10.30 10.08 10.18 172,802 +0.05(+0.48%)
Aug 12, 2014 10.06 10.29 10.03 10.14 133,024 -0.07(-0.64%)
Aug 11, 2014 9.953 10.28 9.934 10.20 129,274 +0.33(+3.32%)
Aug 08, 2014 9.616 9.892 9.612 9.873 84,469 +0.25(+2.64%)
Aug 07, 2014 9.528 9.664 9.515 9.619 113,468 +0.09(+0.94%)
Aug 06, 2014 9.284 9.741 9.245 9.530 147,590 +0.18(+1.93%)
Aug 05, 2014 9.411 9.504 9.304 9.349 115,780 -0.13(-1.34%)
Aug 04, 2014 9.418 9.610 9.413 9.476 171,551 -0.03(-0.35%)
Aug 01, 2014 8.947 9.524 8.947 9.509 134,038 +0.62(+6.98%)
Jul 31, 2014 9.506 9.506 8.684 8.889 757,929 -0.81(-8.38%)
Jul 30, 2014 9.892 9.910 9.675 9.701 135,503 -0.15(-1.57%)
Jul 29, 2014 9.938 10.03 9.826 9.856 61,066 -0.02(-0.23%)
Jul 28, 2014 9.375 10.04 9.375 9.879 168,064 +0.33(+3.46%)
Jul 25, 2014 9.467 9.748 9.457 9.549 136,892 +0.06(+0.61%)
Jul 24, 2014 9.500 9.729 9.457 9.491 96,551 -0.07(-0.78%)
Jul 23, 2014 9.476 9.631 9.366 9.565 93,670 +0.08(+0.84%)
Jul 22, 2014 9.401 9.552 9.351 9.485 196,360 +0.09(+0.91%)
Jul 21, 2014 9.390 9.459 9.354 9.399 64,409 -0.07(-0.75%)
Jul 18, 2014 9.332 9.526 9.332 9.470 96,439 +0.10(+1.11%)
Jul 17, 2014 9.631 9.632 9.235 9.366 109,133 -0.30(-3.09%)
Jul 16, 2014 9.726 9.731 9.547 9.664 61,474 -0.03(-0.29%)
Jul 15, 2014 9.811 9.815 9.644 9.692 37,513 -0.16(-1.59%)
Jul 14, 2014 9.892 9.953 9.800 9.849 59,451 +0.10(+1.05%)
Jul 11, 2014 9.742 9.901 9.694 9.746 48,453 +0.04(+0.46%)
Jul 10, 2014 9.593 9.776 9.493 9.701 115,201 -0.06(-0.63%)
Jul 09, 2014 9.951 10.02 9.696 9.763 114,165 -0.19(-1.93%)
Jul 08, 2014 9.739 9.985 9.634 9.955 94,985 +0.16(+1.68%)
Jul 07, 2014 9.824 9.888 9.575 9.791 122,229 -0.10(-0.96%)
Jul 03, 2014 9.918 9.886 9.886 9.886 18,241 +0.04(+0.45%)
Jul 02, 2014 9.880 9.996 9.832 9.841 48,345 +0.01(+0.15%)
Jul 01, 2014 9.424 9.927 9.424 9.826 105,935 +0.40(+4.19%)
Jun 30, 2014 9.273 9.450 9.245 9.431 220,353 +0.25(+2.74%)
Jun 27, 2014 9.560 9.813 9.180 9.180 1,127,161 -0.38(-4.00%)
Jun 26, 2014 9.500 9.597 9.487 9.562 72,768 +0.03(+0.31%)
Jun 25, 2014 9.448 9.578 9.321 9.532 92,469 +0.03(+0.31%)
Jun 24, 2014 9.511 9.673 9.444 9.502 110,592 -0.07(-0.70%)
Jun 23, 2014 9.692 9.787 9.508 9.569 101,686 -0.21(-2.14%)
Jun 20, 2014 9.821 9.836 9.741 9.778 172,576 -0.00(-0.04%)
Jun 19, 2014 9.841 9.851 9.690 9.782 88,911 -0.08(-0.81%)
Jun 18, 2014 9.879 9.879 9.651 9.862 52,804 -0.03(-0.28%)
Jun 17, 2014 9.882 9.944 9.780 9.890 67,220 +0.01(+0.13%)
Jun 16, 2014 9.558 9.938 9.558 9.877 61,066 +0.13(+1.34%)
Jun 13, 2014 9.754 9.856 9.677 9.746 59,617 +0.04(+0.42%)
Jun 12, 2014 9.949 9.949 9.673 9.705 101,176 -0.21(-2.09%)
Jun 11, 2014 10.15 10.15 9.899 9.912 69,082 -0.32(-3.17%)
Jun 10, 2014 10.31 10.31 10.16 10.24 40,115 -0.03(-0.31%)
Jun 06, 2014 10.22 10.32 10.12 10.27 90,387 +0.04(+0.44%)
Jun 05, 2014 10.17 10.35 10.12 10.22 107,577 +0.15(+1.46%)
Jun 04, 2014 9.955 10.14 9.837 10.08 62,971 +0.05(+0.50%)
Jun 03, 2014 9.892 10.06 9.892 10.03 67,832 -0.01(-0.06%)
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.