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 (%)
May 30, 2014 10.01 10.17 9.871 10.04 131,364 +0.05(+0.46%)
May 29, 2014 10.08 10.08 9.822 9.993 108,527 +0.11(+1.10%)
May 28, 2014 10.01 10.03 9.817 9.884 144,377 -0.12(-1.19%)
May 27, 2014 9.945 10.24 9.945 10.00 118,345 +0.09(+0.91%)
May 23, 2014 9.853 9.912 9.912 9.912 86,874 +0.04(+0.35%)
May 22, 2014 9.951 9.951 9.746 9.877 25,731 +0.12(+1.25%)
May 21, 2014 9.769 9.799 9.697 9.756 120,897 -0.01(-0.09%)
May 20, 2014 9.728 9.767 9.678 9.765 133,972 -0.03(-0.34%)
May 19, 2014 9.805 9.820 9.669 9.798 88,346 +0.01(+0.11%)
May 16, 2014 9.781 9.794 9.518 9.787 87,662 +0.04(+0.43%)
May 15, 2014 9.671 9.868 9.606 9.745 107,703 -0.00(-0.02%)
May 14, 2014 9.781 9.789 9.643 9.746 96,941 -0.02(-0.21%)
May 13, 2014 9.682 9.789 9.459 9.767 134,281 +0.02(+0.19%)
May 12, 2014 9.417 9.835 9.417 9.748 73,718 +0.26(+2.74%)
May 09, 2014 9.192 9.489 9.192 9.489 74,229 +0.27(+2.98%)
May 08, 2014 9.266 9.468 9.209 9.214 82,178 -0.01(-0.12%)
May 07, 2014 9.218 9.391 9.187 9.225 104,211 -0.02(-0.18%)
May 06, 2014 9.222 9.290 9.150 9.242 158,910 -0.05(-0.52%)
May 05, 2014 9.279 9.334 9.152 9.290 134,292 -0.03(-0.34%)
May 02, 2014 8.982 9.358 8.960 9.321 135,231 +0.34(+3.77%)
May 01, 2014 9.807 9.807 8.565 8.982 255,135 -0.89(-8.99%)
Apr 30, 2014 9.848 10.06 9.601 9.870 94,053 -0.03(-0.26%)
Apr 29, 2014 10.01 10.09 9.896 9.896 42,052 -0.12(-1.20%)
Apr 28, 2014 10.02 10.14 9.804 10.02 75,776 +0.07(+0.70%)
Apr 25, 2014 9.892 10.09 9.697 9.945 76,118 +0.04(+0.45%)
Apr 24, 2014 10.10 10.10 9.859 9.901 72,437 -0.12(-1.16%)
Apr 23, 2014 10.20 10.27 10.01 10.02 44,143 -0.18(-1.75%)
Apr 22, 2014 9.872 10.47 9.844 10.20 78,192 +0.30(+3.01%)
Apr 21, 2014 9.881 9.947 9.687 9.897 188,947 -0.02(-0.19%)
Apr 17, 2014 9.759 9.916 9.916 9.916 38,007 +0.13(+1.30%)
Apr 16, 2014 9.780 9.888 9.754 9.789 33,153 +0.09(+0.89%)
Apr 15, 2014 9.693 9.851 9.652 9.702 100,231 +0.07(+0.71%)
Apr 14, 2014 9.879 10.04 9.605 9.634 97,685 -0.12(-1.19%)
Apr 11, 2014 9.660 9.839 9.632 9.750 101,583 +0.05(+0.47%)
Apr 10, 2014 9.706 9.870 9.586 9.704 119,436 -0.04(-0.36%)
Apr 09, 2014 9.778 9.857 9.632 9.739 100,840 +0.03(+0.34%)
Apr 08, 2014 9.780 9.816 9.671 9.706 85,615 -0.00(-0.04%)
Apr 07, 2014 9.673 9.912 9.557 9.710 87,521 -0.00(-0.04%)
Apr 04, 2014 9.916 10.01 9.508 9.713 108,903 -0.16(-1.64%)
Apr 03, 2014 10.12 10.12 9.835 9.875 44,941 -0.29(-2.86%)
Apr 02, 2014 10.27 10.39 10.07 10.17 74,555 -0.12(-1.16%)
Apr 01, 2014 10.03 10.33 9.962 10.29 126,549 +0.30(+3.02%)
Mar 31, 2014 9.699 10.02 9.684 9.984 86,864 +0.32(+3.36%)
Mar 28, 2014 9.640 9.792 9.603 9.660 84,833 +0.01(+0.08%)
Mar 27, 2014 9.901 9.908 9.594 9.652 64,852 -0.20(-2.00%)
Mar 26, 2014 9.991 10.03 9.697 9.850 134,862 -0.10(-1.05%)
Mar 25, 2014 9.312 10.00 9.312 9.955 571,224 +0.66(+7.14%)
Mar 24, 2014 9.490 9.667 9.234 9.292 250,531 -0.20(-2.06%)
Mar 21, 2014 9.750 9.862 9.479 9.487 659,511 -0.25(-2.59%)
Mar 20, 2014 9.581 9.855 9.581 9.739 111,161 +0.17(+1.79%)
Mar 19, 2014 9.595 9.656 9.490 9.568 243,722 -0.01(-0.08%)
Mar 18, 2014 9.573 9.689 9.485 9.575 186,487 +0.00(+0.02%)
Mar 17, 2014 9.466 9.664 9.457 9.573 214,423 +0.13(+1.42%)
Mar 14, 2014 9.439 9.531 9.380 9.439 180,933 +0.01(+0.08%)
Mar 13, 2014 9.531 9.540 9.365 9.431 137,837 -0.10(-1.01%)
Mar 12, 2014 9.352 9.616 9.105 9.527 204,780 +0.11(+1.21%)
Mar 11, 2014 9.757 9.787 9.402 9.413 153,165 -0.39(-3.95%)
Mar 10, 2014 10.02 10.06 9.671 9.800 117,275 -0.27(-2.67%)
Mar 07, 2014 10.35 10.41 10.03 10.07 55,567 -0.25(-2.46%)
Mar 06, 2014 10.43 10.51 10.27 10.32 113,833 -0.10(-0.97%)
Mar 05, 2014 11.11 11.11 9.949 10.42 213,039 -0.80(-7.12%)
Mar 04, 2014 10.97 11.25 10.79 11.22 147,301 +0.37(+3.39%)
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.