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 (%)
Jul 31, 2008 5.335 5.425 5.198 5.213 385,979 -0.12(-2.27%)
Jul 30, 2008 5.262 5.418 5.190 5.335 648,897 +0.10(+1.96%)
Jul 29, 2008 5.232 5.258 5.149 5.232 668,213 +0.06(+1.19%)
Jul 28, 2008 5.087 5.194 4.975 5.170 878,454 +0.03(+0.49%)
Jul 25, 2008 4.929 5.148 4.864 5.145 557,473 +0.29(+5.91%)
Jul 24, 2008 5.049 5.101 4.803 4.858 589,905 -0.19(-3.78%)
Jul 23, 2008 4.865 5.174 4.865 5.049 738,442 +0.27(+5.71%)
Jul 22, 2008 4.376 4.838 4.351 4.777 975,264 +0.42(+9.57%)
Jul 21, 2008 4.302 4.361 4.239 4.360 365,172 +0.10(+2.29%)
Jul 18, 2008 4.201 4.278 4.132 4.262 925,881 +0.06(+1.45%)
Jul 17, 2008 4.387 4.396 4.129 4.201 1,408,611 -0.24(-5.48%)
Jul 16, 2008 4.250 4.445 4.250 4.445 397,157 +0.21(+5.00%)
Jul 15, 2008 4.207 4.274 4.079 4.233 689,698 +0.00(+0.06%)
Jul 14, 2008 4.142 4.239 4.142 4.231 760,140 +0.11(+2.63%)
Jul 11, 2008 3.956 4.232 3.869 4.122 478,526 +0.16(+4.13%)
Jul 10, 2008 4.081 4.081 3.794 3.958 707,754 -0.01(-0.21%)
Jul 09, 2008 4.082 4.226 3.948 3.967 456,576 -0.10(-2.50%)
Jul 08, 2008 3.933 4.070 3.907 4.068 981,483 +0.13(+3.41%)
Jul 07, 2008 3.882 4.021 3.817 3.934 996,517 +0.07(+1.75%)
Jul 04, 2008 3.848 3.923 3.635 3.867 557,183 +0.00(+0.00%)
Jul 03, 2008 3.848 3.923 3.635 3.867 557,183 +0.08(+2.17%)
Jul 02, 2008 3.872 3.893 3.694 3.785 1,294,153 -0.11(-2.71%)
Jul 01, 2008 3.838 3.922 3.777 3.890 573,185 +0.05(+1.36%)
Jun 30, 2008 3.910 3.910 3.833 3.838 708,994 -0.06(-1.47%)
Jun 27, 2008 4.039 4.099 3.872 3.895 1,267,378 -0.13(-3.26%)
Jun 26, 2008 4.080 4.243 3.947 4.026 691,577 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.971 4.124 645,487 -0.01(-0.27%)
Jun 24, 2008 4.152 4.178 4.104 4.136 741,076 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.117 4.152 563,712 -0.06(-1.36%)
Jun 20, 2008 4.254 4.270 4.046 4.209 800,534 -0.08(-1.85%)
Jun 19, 2008 4.297 4.353 4.159 4.288 571,577 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.286 4.299 516,711 -0.15(-3.35%)
Jun 17, 2008 4.429 4.514 4.389 4.448 522,911 +0.03(+0.62%)
Jun 16, 2008 4.372 4.491 4.372 4.421 625,571 +0.05(+1.11%)
Jun 13, 2008 4.297 4.419 4.270 4.372 770,331 +0.12(+2.77%)
Jun 12, 2008 4.145 4.276 4.145 4.255 749,136 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.119 4.138 420,231 -0.13(-3.04%)
Jun 10, 2008 4.154 4.304 4.110 4.267 461,090 +0.07(+1.76%)
Jun 09, 2008 4.227 4.259 4.114 4.193 528,897 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.209 4.228 491,448 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.478 4.527 843,563 +0.04(+0.93%)
Jun 04, 2008 4.491 4.550 4.293 4.485 487,825 -0.00(-0.01%)
Jun 03, 2008 4.509 4.558 4.295 4.486 564,545 -0.01(-0.21%)
Jun 02, 2008 4.504 4.536 4.448 4.495 1,088,095 +0.01(+0.25%)
May 30, 2008 4.454 4.575 4.425 4.483 843,311 +0.05(+1.05%)
May 29, 2008 4.412 4.513 4.405 4.437 1,022,380 -0.01(-0.28%)
May 28, 2008 4.362 4.456 4.326 4.449 601,141 +0.11(+2.61%)
May 27, 2008 4.231 4.352 4.187 4.336 1,937,509 +0.11(+2.65%)
May 26, 2008 4.142 4.253 4.142 4.224 0 +0.00(+0.00%)
May 23, 2008 4.142 4.253 4.142 4.224 1,739,744 +0.07(+1.69%)
May 22, 2008 4.181 4.257 4.129 4.154 2,249,927 -0.05(-1.13%)
May 21, 2008 4.290 4.314 4.167 4.202 1,050,821 -0.06(-1.42%)
May 20, 2008 4.321 4.344 4.190 4.262 518,416 -0.06(-1.43%)
May 19, 2008 4.329 4.406 4.295 4.324 773,663 -0.02(-0.51%)
May 16, 2008 4.388 4.388 4.193 4.346 661,877 +0.00(+0.01%)
May 15, 2008 4.336 4.362 4.291 4.346 561,212 -0.01(-0.18%)
May 14, 2008 4.336 4.392 4.290 4.353 815,587 +0.00(+0.09%)
May 13, 2008 4.202 4.349 4.160 4.349 502,937 +0.14(+3.22%)
May 12, 2008 4.224 4.226 4.132 4.213 1,009,904 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.181 4.207 191,294 -0.13(-3.08%)
May 08, 2008 4.340 4.378 4.197 4.340 1,017,769 +0.04(+0.82%)
May 07, 2008 4.394 4.431 4.245 4.305 633,205 -0.10(-2.30%)
May 06, 2008 4.550 4.550 4.334 4.407 883,046 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.431 4.580 908,212 -0.17(-3.55%)
May 02, 2008 4.841 4.934 4.702 4.749 706,282 -0.05(-0.98%)
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.