Skip to main content

Nacco Industries (NY: NC )

30.62 -0.89 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.650 5.659 5.484 5.504 234,058 -0.15(-2.72%)
Jul 30, 2012 5.863 5.863 5.618 5.658 417,298 -0.16(-2.79%)
Jul 27, 2012 5.703 5.900 5.571 5.820 381,091 +0.14(+2.44%)
Jul 26, 2012 5.702 5.720 5.528 5.682 269,265 +0.11(+1.96%)
Jul 25, 2012 5.658 5.759 5.466 5.572 336,095 -0.02(-0.32%)
Jul 24, 2012 5.756 5.765 5.455 5.591 435,020 -0.14(-2.43%)
Jul 23, 2012 5.716 5.840 5.601 5.730 602,959 -0.11(-1.87%)
Jul 20, 2012 5.847 5.885 5.726 5.839 609,254 -0.08(-1.36%)
Jul 19, 2012 6.136 6.136 5.890 5.919 464,787 -0.20(-3.23%)
Jul 18, 2012 6.064 6.157 6.014 6.117 444,136 +0.05(+0.87%)
Jul 17, 2012 6.115 6.184 5.838 6.064 525,340 -0.03(-0.45%)
Jul 16, 2012 6.385 6.385 6.067 6.092 449,285 -0.32(-5.00%)
Jul 13, 2012 6.262 6.444 6.239 6.412 313,133 +0.17(+2.68%)
Jul 12, 2012 6.233 6.309 6.158 6.245 549,120 -0.02(-0.28%)
Jul 11, 2012 6.411 6.463 6.229 6.262 731,797 -0.15(-2.38%)
Jul 10, 2012 6.672 6.791 6.392 6.415 973,406 -0.21(-3.24%)
Jul 09, 2012 6.852 6.876 6.519 6.630 945,477 -0.24(-3.56%)
Jul 06, 2012 6.756 7.101 6.653 6.874 758,434 +0.01(+0.18%)
Jul 05, 2012 6.709 6.898 6.680 6.862 428,252 +0.07(+1.04%)
Jul 03, 2012 6.481 6.791 6.481 6.791 333,730 +0.31(+4.77%)
Jul 02, 2012 6.389 6.483 6.319 6.482 1,058,048 +0.09(+1.45%)
Jun 29, 2012 6.487 6.557 6.362 6.389 708,707 +0.03(+0.44%)
Jun 28, 2012 6.020 6.409 6.020 6.361 711,709 +0.31(+5.21%)
Jun 27, 2012 5.929 6.103 5.929 6.046 423,776 +0.13(+2.17%)
Jun 26, 2012 5.836 6.030 5.764 5.918 863,000 +0.13(+2.19%)
Jun 25, 2012 5.717 5.862 5.621 5.791 232,366 -0.07(-1.20%)
Jun 22, 2012 5.809 5.895 5.660 5.861 688,056 +0.13(+2.21%)
Jun 21, 2012 5.996 5.996 5.715 5.734 449,613 -0.24(-4.00%)
Jun 20, 2012 6.138 6.138 5.926 5.973 643,078 -0.14(-2.31%)
Jun 19, 2012 5.930 6.142 5.893 6.114 541,333 +0.21(+3.62%)
Jun 18, 2012 5.790 5.980 5.760 5.901 273,759 +0.04(+0.69%)
Jun 15, 2012 5.792 5.921 5.724 5.860 537,057 +0.07(+1.28%)
Jun 14, 2012 5.650 5.877 5.650 5.786 503,870 +0.15(+2.62%)
Jun 13, 2012 5.847 5.956 5.491 5.638 408,838 -0.22(-3.82%)
Jun 12, 2012 5.632 5.899 5.632 5.862 369,573 +0.23(+4.07%)
Jun 11, 2012 5.874 5.965 5.632 5.632 529,506 -0.14(-2.39%)
Jun 08, 2012 5.525 5.795 5.493 5.770 238,388 +0.20(+3.56%)
Jun 07, 2012 5.672 5.842 5.525 5.572 475,376 -0.16(-2.79%)
Jun 06, 2012 5.566 5.737 5.566 5.732 367,681 +0.19(+3.48%)
Jun 05, 2012 5.418 5.561 5.381 5.539 400,414 +0.08(+1.49%)
Jun 04, 2012 5.510 5.547 5.361 5.458 354,708 -0.05(-0.96%)
Jun 01, 2012 5.591 5.629 5.468 5.510 264,898 -0.26(-4.45%)
May 31, 2012 5.788 5.813 5.614 5.767 394,337 -0.01(-0.17%)
May 30, 2012 5.803 5.844 5.718 5.777 304,636 -0.10(-1.67%)
May 29, 2012 5.784 5.889 5.743 5.875 308,775 +0.17(+2.98%)
May 25, 2012 5.763 5.829 5.617 5.705 150,693 -0.05(-0.87%)
May 24, 2012 5.903 5.903 5.639 5.755 388,712 -0.12(-2.11%)
May 23, 2012 5.749 5.903 5.682 5.879 172,218 +0.06(+1.08%)
May 22, 2012 5.722 5.845 5.709 5.816 661,789 +0.09(+1.61%)
May 21, 2012 5.628 5.763 5.534 5.724 457,512 +0.10(+1.85%)
May 18, 2012 5.516 5.716 5.516 5.620 376,898 +0.09(+1.65%)
May 17, 2012 5.802 5.802 5.528 5.529 265,908 -0.25(-4.27%)
May 16, 2012 5.753 5.824 5.719 5.775 314,901 +0.04(+0.77%)
May 15, 2012 5.746 5.809 5.676 5.731 358,409 +0.00(+0.04%)
May 14, 2012 5.880 6.004 5.709 5.729 369,089 -0.24(-4.07%)
May 11, 2012 5.963 6.035 5.889 5.972 329,971 -0.01(-0.24%)
May 10, 2012 6.092 6.146 5.944 5.986 204,460 -0.05(-0.81%)
May 09, 2012 5.931 6.117 5.931 6.035 324,411 -0.02(-0.37%)
May 08, 2012 5.833 6.087 5.791 6.057 756,192 +0.17(+2.96%)
May 07, 2012 5.787 5.943 5.721 5.883 682,967 +0.05(+0.82%)
May 04, 2012 6.086 6.086 5.798 5.835 784,703 -0.26(-4.33%)
May 03, 2012 6.134 6.179 6.048 6.099 381,452 -0.08(-1.29%)
May 02, 2012 6.042 6.179 6.042 6.179 327,045 +0.09(+1.44%)
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.