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

Nacco Industries (NY: NC )

32.06 +0.27 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 10.28 10.36 10.16 10.18 132,755 -0.17(-1.65%)
May 27, 2016 10.37 10.35 10.35 10.35 94,924 +0.01(+0.13%)
May 26, 2016 10.42 10.55 10.25 10.34 163,518 -0.03(-0.30%)
May 25, 2016 10.39 10.55 10.31 10.37 182,811 -0.05(-0.48%)
May 24, 2016 10.14 10.61 10.14 10.42 99,849 +0.30(+3.01%)
May 23, 2016 9.956 10.16 9.900 10.12 234,737 +0.14(+1.37%)
May 20, 2016 9.906 10.22 9.717 9.981 173,789 +0.15(+1.53%)
May 19, 2016 9.784 9.995 9.645 9.831 145,999 -0.00(-0.04%)
May 18, 2016 9.968 10.08 9.694 9.834 103,639 -0.12(-1.24%)
May 17, 2016 10.17 10.18 9.885 9.958 127,613 -0.12(-1.17%)
May 16, 2016 9.798 10.27 9.605 10.08 173,644 +0.24(+2.39%)
May 13, 2016 10.15 10.15 9.792 9.840 157,177 -0.31(-3.02%)
May 12, 2016 10.41 10.41 10.13 10.15 88,629 -0.30(-2.83%)
May 11, 2016 10.79 10.80 10.42 10.44 108,487 -0.30(-2.77%)
May 10, 2016 10.76 10.87 10.72 10.74 72,857 -0.03(-0.29%)
May 09, 2016 11.12 11.31 10.74 10.77 70,912 -0.35(-3.11%)
May 06, 2016 10.79 11.20 10.73 11.12 72,214 +0.29(+2.64%)
May 05, 2016 11.38 11.38 10.66 10.83 148,358 -0.59(-5.18%)
May 04, 2016 11.42 11.57 11.26 11.42 92,595 -0.03(-0.27%)
May 03, 2016 11.55 11.65 11.38 11.45 76,081 -0.14(-1.18%)
May 02, 2016 11.48 11.67 11.47 11.59 107,320 +0.11(+0.96%)
Apr 29, 2016 11.39 11.54 11.21 11.48 73,334 +0.05(+0.47%)
Apr 28, 2016 11.62 11.62 11.38 11.43 101,155 -0.20(-1.76%)
Apr 27, 2016 11.56 11.76 11.39 11.63 84,367 +0.03(+0.28%)
Apr 26, 2016 11.62 11.74 11.52 11.60 162,823 +0.05(+0.45%)
Apr 25, 2016 11.52 11.63 11.40 11.55 81,121 +0.03(+0.25%)
Apr 22, 2016 11.71 11.73 11.50 11.52 60,537 -0.24(-2.07%)
Apr 21, 2016 11.49 11.82 11.48 11.76 201,652 +0.29(+2.49%)
Apr 20, 2016 11.38 11.50 11.27 11.47 298,748 +0.12(+1.09%)
Apr 19, 2016 11.44 11.47 11.17 11.35 117,498 -0.04(-0.34%)
Apr 18, 2016 11.27 11.51 11.27 11.39 188,462 +0.09(+0.77%)
Apr 15, 2016 11.17 11.31 11.07 11.30 81,614 +0.13(+1.19%)
Apr 14, 2016 11.28 11.28 11.12 11.17 119,079 -0.13(-1.11%)
Apr 13, 2016 11.39 11.48 11.25 11.29 122,745 -0.07(-0.59%)
Apr 12, 2016 11.12 11.43 11.12 11.36 103,182 +0.21(+1.88%)
Apr 11, 2016 11.17 11.30 11.11 11.15 129,661 -0.02(-0.14%)
Apr 08, 2016 11.21 11.26 11.09 11.17 74,469 -0.02(-0.14%)
Apr 07, 2016 11.27 11.33 11.12 11.18 176,957 -0.11(-1.01%)
Apr 06, 2016 11.18 11.31 10.99 11.30 99,071 +0.13(+1.18%)
Apr 05, 2016 11.06 11.17 10.99 11.17 118,545 +0.04(+0.33%)
Apr 04, 2016 11.12 11.19 11.06 11.13 146,330 +0.03(+0.26%)
Apr 01, 2016 11.00 11.19 10.99 11.10 149,213 +0.03(+0.24%)
Mar 31, 2016 11.09 11.14 11.03 11.07 179,021 -0.03(-0.28%)
Mar 30, 2016 10.89 11.23 10.80 11.10 158,966 +0.21(+1.95%)
Mar 29, 2016 10.94 10.94 10.80 10.89 193,455 -0.01(-0.12%)
Mar 28, 2016 10.84 10.97 10.83 10.90 138,019 +0.08(+0.71%)
Mar 24, 2016 10.78 10.83 10.83 10.83 115,621 +0.07(+0.68%)
Mar 23, 2016 10.86 10.92 10.71 10.75 115,730 -0.08(-0.71%)
Mar 22, 2016 10.51 10.88 10.34 10.83 165,089 +0.23(+2.20%)
Mar 21, 2016 10.90 10.90 10.55 10.60 111,421 -0.25(-2.29%)
Mar 18, 2016 10.38 10.93 10.38 10.85 441,891 +0.53(+5.12%)
Mar 17, 2016 10.58 10.60 10.27 10.32 189,380 -0.23(-2.19%)
Mar 16, 2016 10.35 10.57 10.05 10.55 171,570 +0.17(+1.63%)
Mar 15, 2016 10.07 10.51 10.07 10.38 148,876 +0.27(+2.69%)
Mar 14, 2016 10.12 10.19 9.931 10.11 117,513 -0.01(-0.13%)
Mar 11, 2016 9.757 10.14 9.568 10.12 100,517 +0.40(+4.11%)
Mar 10, 2016 9.258 9.725 9.140 9.723 116,336 +0.48(+5.24%)
Mar 09, 2016 9.420 9.420 9.117 9.239 108,538 +0.00(+0.04%)
Mar 08, 2016 9.183 9.310 9.181 9.235 112,697 -0.02(-0.25%)
Mar 07, 2016 9.273 9.309 9.198 9.258 117,814 -0.05(-0.52%)
Mar 04, 2016 9.391 9.391 9.304 9.306 92,206 -0.10(-1.05%)
Mar 03, 2016 9.935 9.935 8.967 9.404 315,584 -0.56(-5.61%)
Mar 02, 2016 9.740 10.03 9.650 9.964 90,329 +0.12(+1.18%)
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.