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

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
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, 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.