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 (%)
Sep 30, 2008 4.669 4.880 4.475 4.880 822,342 +0.25(+5.49%)
Sep 29, 2008 4.938 4.950 4.554 4.626 580,622 -0.41(-8.15%)
Sep 26, 2008 4.947 5.067 4.794 5.036 0 +0.02(+0.39%)
Sep 25, 2008 4.940 5.214 4.907 5.016 746,818 +0.08(+1.57%)
Sep 24, 2008 5.194 5.215 4.939 4.939 530,763 -0.26(-4.92%)
Sep 23, 2008 5.113 5.231 5.021 5.195 1,388,224 +0.12(+2.41%)
Sep 22, 2008 5.242 5.407 5.072 5.072 331,559 -0.17(-3.24%)
Sep 19, 2008 5.059 5.380 5.014 5.242 0 +0.32(+6.41%)
Sep 18, 2008 4.765 4.953 4.450 4.926 1,450,828 +0.19(+4.10%)
Sep 17, 2008 4.972 5.052 4.731 4.732 1,073,807 -0.31(-6.20%)
Sep 16, 2008 5.019 5.136 4.815 5.045 1,065,419 -0.01(-0.11%)
Sep 15, 2008 5.057 5.163 5.013 5.051 645,512 -0.19(-3.68%)
Sep 12, 2008 5.268 5.386 5.173 5.244 1,036,306 -0.03(-0.48%)
Sep 11, 2008 5.342 5.344 5.102 5.269 1,369,919 -0.14(-2.55%)
Sep 10, 2008 5.458 5.563 5.281 5.407 998,437 -0.03(-0.59%)
Sep 09, 2008 5.647 5.913 5.439 5.439 786,759 -0.21(-3.69%)
Sep 08, 2008 5.524 5.740 5.460 5.647 1,032,606 +0.17(+3.09%)
Sep 05, 2008 5.576 5.578 5.248 5.478 0 -0.19(-3.28%)
Sep 04, 2008 6.092 6.092 5.645 5.664 768,028 -0.47(-7.68%)
Sep 03, 2008 6.176 6.187 5.983 6.135 465,427 -0.05(-0.88%)
Sep 02, 2008 6.324 6.402 5.961 6.190 952,781 +0.12(+2.01%)
Aug 29, 2008 6.234 6.234 6.024 6.068 0 -0.17(-2.67%)
Aug 28, 2008 6.097 6.266 5.931 6.234 902,419 +0.16(+2.64%)
Aug 27, 2008 5.884 6.089 5.846 6.074 1,108,615 +0.18(+3.04%)
Aug 26, 2008 5.802 5.980 5.671 5.895 830,982 +0.12(+2.00%)
Aug 25, 2008 5.937 5.988 5.767 5.779 754,876 -0.23(-3.83%)
Aug 22, 2008 5.917 6.046 5.761 6.009 0 +0.12(+1.97%)
Aug 21, 2008 5.813 5.963 5.762 5.893 484,100 +0.03(+0.55%)
Aug 20, 2008 5.847 5.941 5.752 5.861 306,049 +0.03(+0.56%)
Aug 19, 2008 6.032 6.032 5.782 5.829 305,603 -0.20(-3.37%)
Aug 18, 2008 6.092 6.092 5.858 6.032 288,248 -0.01(-0.11%)
Aug 15, 2008 6.078 6.479 5.818 6.039 0 +0.10(+1.71%)
Aug 14, 2008 5.594 5.988 5.594 5.937 364,392 +0.34(+6.03%)
Aug 13, 2008 5.659 5.709 5.506 5.599 602,355 -0.01(-0.27%)
Aug 12, 2008 5.781 5.806 5.528 5.614 537,329 -0.17(-2.88%)
Aug 11, 2008 5.163 5.809 5.163 5.781 641,851 +0.40(+7.52%)
Aug 08, 2008 5.158 5.410 4.855 5.377 1,708,045 -0.02(-0.39%)
Aug 07, 2008 5.472 5.521 5.340 5.398 437,728 -0.12(-2.10%)
Aug 06, 2008 5.418 5.569 5.350 5.514 531,383 +0.10(+1.76%)
Aug 05, 2008 5.229 5.429 5.197 5.418 504,032 +0.23(+4.52%)
Aug 04, 2008 5.150 5.308 4.990 5.184 515,247 +0.03(+0.66%)
Aug 01, 2008 5.256 5.320 5.101 5.150 562,181 -0.06(-1.24%)
Jul 31, 2008 5.336 5.426 5.199 5.214 385,912 -0.12(-2.27%)
Jul 30, 2008 5.263 5.419 5.190 5.336 648,785 +0.10(+1.96%)
Jul 29, 2008 5.233 5.259 5.150 5.233 668,097 +0.06(+1.19%)
Jul 28, 2008 5.088 5.195 4.976 5.171 878,303 +0.03(+0.49%)
Jul 25, 2008 4.930 5.149 4.865 5.146 557,377 +0.29(+5.91%)
Jul 24, 2008 5.050 5.102 4.804 4.859 589,803 -0.19(-3.78%)
Jul 23, 2008 4.866 5.174 4.866 5.050 738,314 +0.27(+5.71%)
Jul 22, 2008 4.376 4.838 4.352 4.777 975,096 +0.42(+9.57%)
Jul 21, 2008 4.302 4.361 4.240 4.360 365,109 +0.10(+2.29%)
Jul 18, 2008 4.202 4.279 4.133 4.263 925,721 +0.06(+1.45%)
Jul 17, 2008 4.388 4.396 4.130 4.202 1,408,369 -0.24(-5.48%)
Jul 16, 2008 4.251 4.445 4.251 4.445 397,089 +0.21(+5.00%)
Jul 15, 2008 4.207 4.275 4.079 4.234 689,579 +0.00(+0.06%)
Jul 14, 2008 4.143 4.240 4.143 4.231 760,009 +0.11(+2.63%)
Jul 11, 2008 3.957 4.233 3.870 4.123 478,444 +0.16(+4.13%)
Jul 10, 2008 4.082 4.082 3.794 3.959 707,632 -0.01(-0.21%)
Jul 09, 2008 4.083 4.227 3.949 3.967 456,497 -0.10(-2.50%)
Jul 08, 2008 3.933 4.071 3.908 4.069 981,314 +0.13(+3.41%)
Jul 07, 2008 3.883 4.022 3.818 3.935 996,345 +0.07(+1.75%)
Jul 04, 2008 3.849 3.924 3.636 3.867 557,087 +0.00(+0.00%)
Jul 03, 2008 3.849 3.924 3.636 3.867 557,087 +0.08(+2.17%)
Jul 02, 2008 3.872 3.894 3.695 3.785 1,293,930 -0.11(-2.71%)
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.