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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2008 3.962 4.211 3.962 4.178 1,026,798 +0.23(+5.83%)
Mar 28, 2008 4.053 4.067 3.923 3.948 587,018 -0.10(-2.49%)
Mar 27, 2008 4.082 4.099 3.874 4.048 804,002 -0.02(-0.43%)
Mar 26, 2008 3.877 4.076 3.839 4.066 926,055 +0.18(+4.57%)
Mar 25, 2008 3.858 3.972 3.846 3.888 540,522 +0.03(+0.88%)
Mar 24, 2008 3.677 3.917 3.677 3.854 666,411 +0.19(+5.05%)
Mar 21, 2008 3.795 3.855 3.599 3.669 2,067,060 +0.00(+0.00%)
Mar 20, 2008 3.795 3.855 3.599 3.669 2,067,060 -0.04(-1.10%)
Mar 19, 2008 3.749 3.820 3.673 3.710 959,184 -0.04(-1.06%)
Mar 18, 2008 3.802 3.886 3.702 3.749 1,143,039 +0.03(+0.71%)
Mar 17, 2008 3.639 3.782 3.553 3.723 950,660 -0.01(-0.40%)
Mar 14, 2008 3.871 3.871 3.641 3.738 939,713 -0.12(-3.05%)
Mar 13, 2008 3.683 3.907 3.613 3.856 1,160,475 +0.12(+3.09%)
Mar 12, 2008 3.756 3.820 3.721 3.740 1,067,869 -0.04(-1.15%)
Mar 11, 2008 3.696 3.861 3.665 3.784 1,236,516 +0.17(+4.77%)
Mar 10, 2008 3.822 3.876 3.611 3.611 621,890 -0.21(-5.57%)
Mar 07, 2008 3.768 3.853 3.679 3.824 830,834 -0.00(-0.01%)
Mar 06, 2008 3.974 3.994 3.796 3.825 852,436 -0.17(-4.26%)
Mar 05, 2008 4.026 4.051 3.937 3.995 742,006 +0.02(+0.57%)
Mar 04, 2008 4.042 4.107 3.814 3.972 1,251,531 -0.13(-3.26%)
Mar 03, 2008 4.236 4.236 4.007 4.106 1,652,428 -0.08(-1.85%)
Feb 29, 2008 4.514 4.514 4.127 4.184 1,619,628 -0.31(-6.82%)
Feb 28, 2008 4.904 4.949 4.327 4.490 2,535,997 -0.45(-9.12%)
Feb 27, 2008 4.950 5.034 4.916 4.940 842,013 -0.07(-1.45%)
Feb 26, 2008 5.162 5.204 4.987 5.013 1,239,732 -0.19(-3.67%)
Feb 25, 2008 4.997 5.228 4.894 5.204 773,004 +0.19(+3.72%)
Feb 22, 2008 5.106 5.106 4.878 5.017 592,830 -0.09(-1.79%)
Feb 21, 2008 5.162 5.201 5.011 5.109 887,308 -0.04(-0.73%)
Feb 20, 2008 5.059 5.193 4.989 5.146 433,967 +0.08(+1.61%)
Feb 19, 2008 5.095 5.160 4.981 5.065 391,345 -0.03(-0.61%)
Feb 18, 2008 5.182 5.182 5.006 5.096 0 +0.00(+0.00%)
Feb 15, 2008 5.182 5.182 5.006 5.096 226,670 -0.12(-2.24%)
Feb 14, 2008 5.253 5.295 5.069 5.212 699,385 -0.04(-0.78%)
Feb 13, 2008 5.104 5.290 4.904 5.253 541,471 +0.19(+3.73%)
Feb 12, 2008 5.145 5.187 5.007 5.064 401,032 -0.06(-1.25%)
Feb 11, 2008 5.089 5.159 4.938 5.128 242,169 +0.03(+0.62%)
Feb 08, 2008 5.102 5.207 4.973 5.097 381,658 -0.02(-0.48%)
Feb 07, 2008 5.208 5.252 4.999 5.121 926,055 -0.09(-1.66%)
Feb 06, 2008 5.262 5.342 5.163 5.208 402,969 -0.05(-1.02%)
Feb 05, 2008 5.346 5.433 5.213 5.262 668,387 -0.12(-2.18%)
Feb 04, 2008 5.471 5.471 5.294 5.379 650,951 -0.11(-1.94%)
Feb 01, 2008 5.185 5.523 5.148 5.485 724,900 +0.32(+6.21%)
Jan 31, 2008 4.865 5.287 4.791 5.165 759,443 +0.22(+4.53%)
Jan 30, 2008 5.115 5.162 4.941 4.941 521,535 -0.18(-3.52%)
Jan 29, 2008 4.958 5.154 4.958 5.121 871,809 +0.15(+3.09%)
Jan 28, 2008 4.899 5.014 4.798 4.968 406,844 +0.09(+1.74%)
Jan 25, 2008 4.837 4.935 4.780 4.882 759,462 +0.12(+2.63%)
Jan 24, 2008 4.754 4.816 4.624 4.758 587,018 +0.05(+1.00%)
Jan 23, 2008 4.470 4.805 4.424 4.711 1,313,526 +0.12(+2.71%)
Jan 22, 2008 4.258 4.888 4.233 4.586 575,394 +0.14(+3.18%)
Jan 21, 2008 4.436 4.576 4.278 4.445 0 +0.00(+0.00%)
Jan 18, 2008 4.436 4.576 4.278 4.445 441,716 -0.03(-0.77%)
Jan 17, 2008 4.820 4.820 4.473 4.479 547,438 -0.31(-6.43%)
Jan 16, 2008 4.627 4.850 4.582 4.787 466,689 +0.13(+2.72%)
Jan 15, 2008 4.749 4.749 4.589 4.660 207,296 -0.12(-2.53%)
Jan 14, 2008 4.603 4.801 4.603 4.781 325,475 +0.24(+5.32%)
Jan 11, 2008 4.753 4.835 4.527 4.539 484,338 -0.26(-5.45%)
Jan 10, 2008 4.800 4.937 4.734 4.801 722,846 -0.04(-0.86%)
Jan 09, 2008 4.707 4.851 4.527 4.843 596,705 +0.12(+2.54%)
Jan 08, 2008 4.985 5.046 4.712 4.723 608,329 -0.22(-4.43%)
Jan 07, 2008 4.775 5.011 4.722 4.942 699,385 +0.19(+4.08%)
Jan 04, 2008 4.786 4.807 4.650 4.748 716,821 -0.09(-1.76%)
Jan 03, 2008 4.904 5.120 4.833 4.833 625,862 -0.07(-1.43%)
Jan 02, 2008 5.128 5.184 4.897 4.904 571,519 -0.24(-4.70%)
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.