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

Nacco Industries (NY: NC )

32.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2008 3.018 3.277 2.938 3.181 1,095,830 +0.16(+5.32%)
Oct 30, 2008 3.105 3.105 2.950 3.020 966,244 +0.06(+2.11%)
Oct 29, 2008 2.920 3.119 2.904 2.958 859,243 +0.03(+0.88%)
Oct 28, 2008 2.830 2.954 2.615 2.932 1,369,473 +0.16(+5.60%)
Oct 27, 2008 3.088 3.096 2.771 2.776 530,743 -0.37(-11.72%)
Oct 24, 2008 2.865 3.273 2.814 3.145 1,381,096 -0.07(-2.12%)
Oct 23, 2008 3.348 3.401 3.053 3.213 1,267,392 -0.14(-4.10%)
Oct 22, 2008 3.355 3.407 3.304 3.351 1,203,955 -0.09(-2.64%)
Oct 21, 2008 3.408 3.548 3.356 3.441 692,485 -0.01(-0.22%)
Oct 20, 2008 3.521 3.521 3.356 3.449 1,227,509 -0.03(-0.85%)
Oct 17, 2008 3.561 3.756 3.410 3.479 845,354 -0.24(-6.48%)
Oct 16, 2008 3.367 3.741 3.254 3.720 1,220,904 +0.36(+10.85%)
Oct 15, 2008 3.714 3.764 3.356 3.356 1,020,906 -0.77(-18.68%)
Oct 14, 2008 4.253 4.317 3.844 4.126 690,044 -0.04(-0.95%)
Oct 13, 2008 4.202 4.202 3.818 4.166 1,426,131 +0.31(+8.05%)
Oct 10, 2008 3.252 3.856 3.188 3.856 1,435,661 +0.60(+18.56%)
Oct 09, 2008 3.733 3.758 3.208 3.252 662,306 -0.48(-12.94%)
Oct 08, 2008 3.614 3.790 3.246 3.736 1,666,922 +0.05(+1.34%)
Oct 07, 2008 4.149 4.198 3.677 3.686 762,140 -0.42(-10.31%)
Oct 06, 2008 3.923 4.130 3.718 4.110 619,827 -0.07(-1.72%)
Oct 03, 2008 4.421 4.619 4.182 4.182 0 -0.19(-4.31%)
Oct 02, 2008 4.627 4.627 4.358 4.370 740,716 -0.31(-6.71%)
Oct 01, 2008 4.892 4.919 4.632 4.685 550,675 -0.20(-4.00%)
Sep 30, 2008 4.669 4.880 4.475 4.880 822,342 +0.25(+5.49%)
Sep 29, 2008 4.938 4.950 4.554 4.626 580,622 -0.41(-8.15%)
Sep 26, 2008 4.947 5.067 4.794 5.036 0 +0.02(+0.39%)
Sep 25, 2008 4.940 5.214 4.907 5.016 746,818 +0.08(+1.57%)
Sep 24, 2008 5.194 5.215 4.939 4.939 530,763 -0.26(-4.92%)
Sep 23, 2008 5.113 5.231 5.021 5.195 1,388,224 +0.12(+2.41%)
Sep 22, 2008 5.242 5.407 5.072 5.072 331,559 -0.17(-3.24%)
Sep 19, 2008 5.059 5.380 5.014 5.242 0 +0.32(+6.41%)
Sep 18, 2008 4.765 4.953 4.450 4.926 1,450,828 +0.19(+4.10%)
Sep 17, 2008 4.972 5.052 4.731 4.732 1,073,807 -0.31(-6.20%)
Sep 16, 2008 5.019 5.136 4.815 5.045 1,065,419 -0.01(-0.11%)
Sep 15, 2008 5.057 5.163 5.013 5.051 645,512 -0.19(-3.68%)
Sep 12, 2008 5.268 5.386 5.173 5.244 1,036,306 -0.03(-0.48%)
Sep 11, 2008 5.342 5.344 5.102 5.269 1,369,919 -0.14(-2.55%)
Sep 10, 2008 5.458 5.563 5.281 5.407 998,437 -0.03(-0.59%)
Sep 09, 2008 5.647 5.913 5.439 5.439 786,759 -0.21(-3.69%)
Sep 08, 2008 5.524 5.740 5.460 5.647 1,032,606 +0.17(+3.09%)
Sep 05, 2008 5.576 5.578 5.248 5.478 0 -0.19(-3.28%)
Sep 04, 2008 6.092 6.092 5.645 5.664 768,028 -0.47(-7.68%)
Sep 03, 2008 6.176 6.187 5.983 6.135 465,427 -0.05(-0.88%)
Sep 02, 2008 6.324 6.402 5.961 6.190 952,781 +0.12(+2.01%)
Aug 29, 2008 6.234 6.234 6.024 6.068 0 -0.17(-2.67%)
Aug 28, 2008 6.097 6.266 5.931 6.234 902,419 +0.16(+2.64%)
Aug 27, 2008 5.884 6.089 5.846 6.074 1,108,615 +0.18(+3.04%)
Aug 26, 2008 5.802 5.980 5.671 5.895 830,982 +0.12(+2.00%)
Aug 25, 2008 5.937 5.988 5.767 5.779 754,876 -0.23(-3.83%)
Aug 22, 2008 5.917 6.046 5.761 6.009 0 +0.12(+1.97%)
Aug 21, 2008 5.813 5.963 5.762 5.893 484,100 +0.03(+0.55%)
Aug 20, 2008 5.847 5.941 5.752 5.861 306,049 +0.03(+0.56%)
Aug 19, 2008 6.032 6.032 5.782 5.829 305,603 -0.20(-3.37%)
Aug 18, 2008 6.092 6.092 5.858 6.032 288,248 -0.01(-0.11%)
Aug 15, 2008 6.078 6.479 5.818 6.039 0 +0.10(+1.71%)
Aug 14, 2008 5.594 5.988 5.594 5.937 364,392 +0.34(+6.03%)
Aug 13, 2008 5.659 5.709 5.506 5.599 602,355 -0.01(-0.27%)
Aug 12, 2008 5.781 5.806 5.528 5.614 537,329 -0.17(-2.88%)
Aug 11, 2008 5.163 5.809 5.163 5.781 641,851 +0.40(+7.52%)
Aug 08, 2008 5.158 5.410 4.855 5.377 1,708,045 -0.02(-0.39%)
Aug 07, 2008 5.472 5.521 5.340 5.398 437,728 -0.12(-2.10%)
Aug 06, 2008 5.418 5.569 5.350 5.514 531,383 +0.10(+1.76%)
Aug 05, 2008 5.229 5.429 5.197 5.418 504,032 +0.23(+4.52%)
Aug 04, 2008 5.150 5.308 4.990 5.184 515,247 +0.03(+0.66%)
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.