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 (%)
Jun 30, 2008 3.911 3.911 3.833 3.838 708,872 -0.06(-1.47%)
Jun 27, 2008 4.040 4.100 3.873 3.896 1,267,160 -0.13(-3.26%)
Jun 26, 2008 4.081 4.244 3.948 4.027 691,458 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.972 4.125 645,376 -0.01(-0.27%)
Jun 24, 2008 4.152 4.179 4.105 4.136 740,949 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.118 4.152 563,615 -0.06(-1.36%)
Jun 20, 2008 4.255 4.270 4.047 4.210 800,396 -0.08(-1.85%)
Jun 19, 2008 4.297 4.354 4.160 4.289 571,479 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.287 4.300 516,622 -0.15(-3.35%)
Jun 17, 2008 4.429 4.515 4.390 4.449 522,821 +0.03(+0.62%)
Jun 16, 2008 4.373 4.492 4.373 4.422 625,464 +0.05(+1.11%)
Jun 13, 2008 4.298 4.420 4.271 4.373 770,198 +0.12(+2.77%)
Jun 12, 2008 4.146 4.277 4.146 4.255 749,007 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.120 4.138 420,159 -0.13(-3.04%)
Jun 10, 2008 4.155 4.305 4.111 4.268 461,011 +0.07(+1.76%)
Jun 09, 2008 4.228 4.260 4.115 4.194 528,806 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.210 4.229 491,364 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.479 4.528 843,417 +0.04(+0.93%)
Jun 04, 2008 4.491 4.551 4.294 4.486 487,741 -0.00(-0.01%)
Jun 03, 2008 4.510 4.559 4.295 4.486 564,447 -0.01(-0.21%)
Jun 02, 2008 4.504 4.536 4.449 4.496 1,087,908 +0.01(+0.25%)
May 30, 2008 4.455 4.576 4.425 4.484 843,165 +0.05(+1.05%)
May 29, 2008 4.413 4.514 4.406 4.438 1,022,204 -0.01(-0.28%)
May 28, 2008 4.362 4.457 4.327 4.450 601,038 +0.11(+2.61%)
May 27, 2008 4.231 4.353 4.188 4.337 1,937,176 +0.11(+2.65%)
May 26, 2008 4.143 4.254 4.143 4.225 0 +0.00(+0.00%)
May 23, 2008 4.143 4.254 4.143 4.225 1,739,444 +0.07(+1.69%)
May 22, 2008 4.182 4.258 4.130 4.155 2,249,540 -0.05(-1.13%)
May 21, 2008 4.291 4.315 4.168 4.202 1,050,640 -0.06(-1.42%)
May 20, 2008 4.322 4.345 4.190 4.263 518,327 -0.06(-1.43%)
May 19, 2008 4.330 4.407 4.295 4.325 773,530 -0.02(-0.51%)
May 16, 2008 4.389 4.389 4.194 4.347 661,763 +0.00(+0.01%)
May 15, 2008 4.337 4.362 4.292 4.346 561,116 -0.01(-0.18%)
May 14, 2008 4.337 4.392 4.291 4.354 815,447 +0.00(+0.09%)
May 13, 2008 4.202 4.350 4.161 4.350 502,850 +0.14(+3.22%)
May 12, 2008 4.225 4.227 4.133 4.214 1,009,730 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.182 4.207 191,261 -0.13(-3.08%)
May 08, 2008 4.341 4.379 4.198 4.341 1,017,594 +0.04(+0.82%)
May 07, 2008 4.395 4.432 4.246 4.306 633,095 -0.10(-2.30%)
May 06, 2008 4.551 4.551 4.335 4.407 882,894 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.432 4.581 908,056 -0.17(-3.55%)
May 02, 2008 4.841 4.935 4.703 4.750 706,160 -0.05(-0.98%)
May 01, 2008 4.603 4.841 4.440 4.797 813,297 +0.16(+3.35%)
Apr 30, 2008 4.604 4.828 4.583 4.641 520,477 +0.04(+0.80%)
Apr 29, 2008 4.748 4.748 4.528 4.604 1,055,657 -0.14(-2.91%)
Apr 28, 2008 4.543 4.801 4.543 4.742 424,788 +0.18(+4.00%)
Apr 25, 2008 4.645 4.738 4.455 4.560 956,481 -0.09(-1.83%)
Apr 24, 2008 4.513 4.697 4.372 4.645 493,456 +0.17(+3.81%)
Apr 23, 2008 4.613 4.613 4.373 4.475 522,453 -0.08(-1.77%)
Apr 22, 2008 4.824 4.840 4.369 4.555 881,925 -0.25(-5.19%)
Apr 21, 2008 4.724 4.840 4.713 4.805 454,812 +0.05(+1.14%)
Apr 18, 2008 4.625 4.801 4.625 4.751 397,089 +0.22(+4.83%)
Apr 17, 2008 4.676 4.681 4.506 4.532 368,034 -0.16(-3.32%)
Apr 16, 2008 4.450 4.688 4.450 4.687 690,780 +0.29(+6.57%)
Apr 15, 2008 4.343 4.405 4.298 4.398 546,239 +0.08(+1.96%)
Apr 14, 2008 4.219 4.385 4.219 4.313 458,202 +0.10(+2.41%)
Apr 11, 2008 4.358 4.453 4.163 4.212 672,146 -0.17(-3.91%)
Apr 10, 2008 4.218 4.504 4.205 4.383 927,833 +0.17(+4.08%)
Apr 09, 2008 4.391 4.403 4.171 4.211 542,365 -0.16(-3.56%)
Apr 08, 2008 4.374 4.488 4.337 4.367 531,712 -0.01(-0.34%)
Apr 07, 2008 4.401 4.425 4.342 4.381 466,822 +0.01(+0.21%)
Apr 04, 2008 4.291 4.417 4.235 4.372 631,468 +0.10(+2.29%)
Apr 03, 2008 4.337 4.429 4.261 4.274 677,957 -0.08(-1.85%)
Apr 02, 2008 4.279 4.438 4.253 4.355 1,315,237 +0.10(+2.39%)
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.