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

Nacco Industries (NY: NC )

26.62 +0.18 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2011 5.069 5.292 5.034 5.094 527,081 -0.10(-1.88%)
Oct 28, 2011 5.147 5.302 5.024 5.191 668,949 +0.02(+0.43%)
Oct 27, 2011 5.098 5.329 4.927 5.169 1,131,367 +0.35(+7.29%)
Oct 26, 2011 4.775 4.854 4.628 4.818 775,858 +0.16(+3.48%)
Oct 25, 2011 4.758 4.794 4.593 4.656 550,887 -0.14(-2.84%)
Oct 24, 2011 4.547 4.820 4.547 4.792 702,539 +0.29(+6.52%)
Oct 21, 2011 4.504 4.580 4.420 4.498 824,872 +0.11(+2.56%)
Oct 20, 2011 4.478 4.501 4.275 4.386 526,710 -0.09(-1.96%)
Oct 19, 2011 4.519 4.605 4.413 4.473 860,879 -0.05(-1.07%)
Oct 18, 2011 4.472 4.599 4.348 4.522 975,750 +0.07(+1.56%)
Oct 17, 2011 4.535 4.576 4.435 4.452 530,321 -0.11(-2.47%)
Oct 14, 2011 4.529 4.610 4.458 4.565 1,430,076 +0.11(+2.39%)
Oct 13, 2011 4.396 4.489 4.396 4.458 618,082 -0.04(-0.88%)
Oct 12, 2011 4.459 4.538 4.413 4.498 595,275 +0.13(+3.03%)
Oct 11, 2011 4.288 4.389 4.243 4.366 672,930 +0.05(+1.25%)
Oct 10, 2011 4.300 4.349 4.162 4.312 768,589 +0.13(+3.22%)
Oct 07, 2011 4.294 4.341 4.087 4.177 604,704 -0.10(-2.24%)
Oct 06, 2011 4.173 4.303 4.150 4.273 543,070 +0.24(+5.91%)
Oct 05, 2011 3.960 4.101 3.873 4.035 442,463 +0.07(+1.72%)
Oct 04, 2011 3.692 3.971 3.507 3.966 1,303,617 +0.26(+6.91%)
Oct 03, 2011 3.948 3.999 3.710 3.710 729,052 -0.22(-5.68%)
Sep 30, 2011 3.945 4.066 3.912 3.934 363,277 -0.09(-2.24%)
Sep 29, 2011 4.079 4.079 3.919 4.024 505,532 +0.10(+2.66%)
Sep 28, 2011 4.096 4.170 3.917 3.919 559,268 -0.18(-4.50%)
Sep 27, 2011 4.066 4.326 4.002 4.104 742,414 +0.12(+2.96%)
Sep 26, 2011 3.982 3.989 3.789 3.986 481,339 +0.08(+2.15%)
Sep 23, 2011 3.783 3.945 3.783 3.903 465,560 +0.11(+2.90%)
Sep 22, 2011 4.017 4.167 3.723 3.793 705,214 -0.33(-8.09%)
Sep 21, 2011 4.281 4.339 4.127 4.127 704,424 -0.16(-3.65%)
Sep 20, 2011 4.447 4.488 4.283 4.283 785,045 -0.17(-3.80%)
Sep 19, 2011 4.391 4.526 4.375 4.452 314,988 -0.08(-1.78%)
Sep 16, 2011 4.616 4.634 4.518 4.533 433,292 -0.06(-1.36%)
Sep 15, 2011 4.604 4.631 4.498 4.596 531,320 +0.07(+1.45%)
Sep 14, 2011 4.411 4.634 4.321 4.530 365,420 +0.16(+3.56%)
Sep 13, 2011 4.254 4.432 4.187 4.374 429,440 +0.13(+3.18%)
Sep 12, 2011 4.208 4.281 4.123 4.239 379,201 -0.04(-0.83%)
Sep 09, 2011 4.340 4.454 4.174 4.275 1,188,939 -0.14(-3.18%)
Sep 08, 2011 4.573 4.603 4.375 4.415 211,786 -0.19(-4.15%)
Sep 07, 2011 4.524 4.618 4.447 4.606 579,996 +0.19(+4.34%)
Sep 06, 2011 4.382 4.443 4.284 4.414 550,258 -0.09(-1.92%)
Sep 02, 2011 4.566 4.655 4.424 4.501 887,054 -0.16(-3.49%)
Sep 01, 2011 4.744 4.833 4.646 4.663 895,435 -0.10(-2.02%)
Aug 31, 2011 4.807 4.877 4.597 4.759 732,518 -0.01(-0.20%)
Aug 30, 2011 4.728 4.803 4.507 4.769 548,792 -0.02(-0.40%)
Aug 29, 2011 4.744 4.857 4.672 4.788 654,121 +0.12(+2.56%)
Aug 26, 2011 4.447 4.707 4.356 4.668 354,789 +0.20(+4.47%)
Aug 25, 2011 4.743 4.750 4.439 4.469 356,273 -0.21(-4.49%)
Aug 24, 2011 4.628 4.753 4.532 4.679 366,416 +0.05(+1.14%)
Aug 23, 2011 4.318 4.666 4.249 4.626 684,922 +0.35(+8.16%)
Aug 22, 2011 4.441 4.441 4.135 4.277 844,457 -0.01(-0.27%)
Aug 19, 2011 4.308 4.436 4.217 4.289 796,434 -0.11(-2.40%)
Aug 18, 2011 4.479 4.531 4.356 4.394 692,259 -0.27(-5.86%)
Aug 17, 2011 4.705 4.828 4.639 4.668 371,673 -0.03(-0.66%)
Aug 16, 2011 4.740 4.777 4.632 4.699 434,065 -0.16(-3.21%)
Aug 15, 2011 4.800 4.908 4.771 4.854 260,564 +0.13(+2.82%)
Aug 12, 2011 4.754 4.784 4.643 4.721 687,244 +0.02(+0.41%)
Aug 11, 2011 4.497 4.775 4.494 4.702 990,817 +0.26(+5.88%)
Aug 10, 2011 4.651 4.717 4.410 4.441 706,708 -0.28(-5.97%)
Aug 09, 2011 4.342 4.728 4.217 4.723 968,563 +0.44(+10.34%)
Aug 08, 2011 4.342 4.589 4.279 4.280 1,178,379 -0.52(-10.78%)
Aug 05, 2011 4.836 4.864 4.318 4.797 1,112,198 +0.03(+0.68%)
Aug 04, 2011 5.365 5.405 4.651 4.765 1,397,387 -0.75(-13.67%)
Aug 03, 2011 5.490 5.577 5.153 5.520 594,213 +0.06(+1.06%)
Aug 02, 2011 5.678 5.791 5.459 5.462 408,408 -0.21(-3.66%)
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.