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

Nacco Industries (NY: NC )

31.79 +0.11 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2008 4.486 4.608 4.457 4.516 837,263 +0.05(+1.05%)
May 29, 2008 4.444 4.545 4.437 4.469 1,015,049 -0.01(-0.28%)
May 28, 2008 4.393 4.488 4.357 4.481 596,831 +0.11(+2.61%)
May 27, 2008 4.261 4.384 4.217 4.368 1,923,615 +0.11(+2.65%)
May 26, 2008 4.172 4.284 4.172 4.255 0 +0.00(+0.00%)
May 23, 2008 4.172 4.284 4.172 4.255 1,727,268 +0.07(+1.69%)
May 22, 2008 4.211 4.288 4.159 4.184 2,233,793 -0.05(-1.13%)
May 21, 2008 4.321 4.345 4.197 4.232 1,043,285 -0.06(-1.42%)
May 20, 2008 4.353 4.375 4.220 4.293 514,699 -0.06(-1.43%)
May 19, 2008 4.360 4.438 4.326 4.355 768,115 -0.02(-0.51%)
May 16, 2008 4.420 4.420 4.223 4.378 657,131 +0.00(+0.01%)
May 15, 2008 4.368 4.393 4.322 4.377 557,188 -0.01(-0.18%)
May 14, 2008 4.367 4.423 4.321 4.385 809,739 +0.00(+0.09%)
May 13, 2008 4.232 4.381 4.190 4.381 499,330 +0.14(+3.22%)
May 12, 2008 4.254 4.256 4.162 4.244 1,002,662 +0.01(+0.16%)
May 09, 2008 4.359 4.359 4.212 4.237 189,922 -0.13(-3.08%)
May 08, 2008 4.372 4.410 4.227 4.372 1,010,471 +0.04(+0.82%)
May 07, 2008 4.426 4.463 4.276 4.336 628,664 -0.10(-2.30%)
May 06, 2008 4.583 4.583 4.366 4.438 876,714 -0.17(-3.79%)
May 05, 2008 4.764 4.764 4.463 4.613 901,699 -0.17(-3.55%)
May 02, 2008 4.876 4.970 4.736 4.783 701,217 -0.05(-0.98%)
May 01, 2008 4.636 4.876 4.471 4.830 807,604 +0.16(+3.35%)
Apr 30, 2008 4.637 4.862 4.615 4.674 516,834 +0.04(+0.80%)
Apr 29, 2008 4.781 4.781 4.559 4.637 1,048,267 -0.14(-2.91%)
Apr 28, 2008 4.575 4.835 4.575 4.776 421,815 +0.18(+4.00%)
Apr 25, 2008 4.678 4.771 4.487 4.592 949,786 -0.09(-1.83%)
Apr 24, 2008 4.545 4.731 4.402 4.678 490,001 +0.17(+3.81%)
Apr 23, 2008 4.645 4.645 4.404 4.506 518,796 -0.08(-1.77%)
Apr 22, 2008 4.858 4.875 4.399 4.588 875,752 -0.25(-5.19%)
Apr 21, 2008 4.758 4.874 4.747 4.839 451,628 +0.05(+1.14%)
Apr 18, 2008 4.658 4.835 4.658 4.784 394,309 +0.22(+4.83%)
Apr 17, 2008 4.709 4.714 4.538 4.564 365,457 -0.16(-3.32%)
Apr 16, 2008 4.481 4.721 4.481 4.720 685,945 +0.29(+6.57%)
Apr 15, 2008 4.373 4.436 4.328 4.429 542,416 +0.09(+1.96%)
Apr 14, 2008 4.249 4.416 4.249 4.344 454,994 +0.10(+2.41%)
Apr 11, 2008 4.389 4.485 4.192 4.241 667,441 -0.17(-3.91%)
Apr 10, 2008 4.248 4.536 4.235 4.414 921,338 +0.17(+4.08%)
Apr 09, 2008 4.422 4.434 4.200 4.241 538,569 -0.16(-3.56%)
Apr 08, 2008 4.405 4.519 4.368 4.397 527,990 -0.02(-0.34%)
Apr 07, 2008 4.432 4.456 4.373 4.412 463,554 +0.01(+0.21%)
Apr 04, 2008 4.321 4.448 4.265 4.403 627,048 +0.10(+2.29%)
Apr 03, 2008 4.367 4.460 4.291 4.304 673,211 -0.08(-1.85%)
Apr 02, 2008 4.309 4.469 4.283 4.385 1,306,030 +0.10(+2.39%)
Apr 01, 2008 4.136 4.367 4.136 4.283 1,042,516 +0.07(+1.78%)
Mar 31, 2008 3.990 4.241 3.990 4.208 1,019,434 +0.23(+5.83%)
Mar 28, 2008 4.082 4.097 3.951 3.976 582,809 -0.10(-2.49%)
Mar 27, 2008 4.112 4.128 3.902 4.078 798,236 -0.02(-0.43%)
Mar 26, 2008 3.905 4.106 3.866 4.095 919,414 +0.18(+4.57%)
Mar 25, 2008 3.886 4.001 3.874 3.916 536,645 +0.03(+0.88%)
Mar 24, 2008 3.703 3.945 3.703 3.882 661,632 +0.19(+5.05%)
Mar 21, 2008 3.823 3.883 3.625 3.695 2,052,237 +0.00(+0.00%)
Mar 20, 2008 3.823 3.883 3.625 3.695 2,052,237 -0.04(-1.10%)
Mar 19, 2008 3.777 3.847 3.699 3.736 952,306 -0.04(-1.06%)
Mar 18, 2008 3.830 3.914 3.729 3.777 1,134,842 +0.03(+0.71%)
Mar 17, 2008 3.665 3.809 3.579 3.750 943,842 -0.02(-0.40%)
Mar 14, 2008 3.899 3.899 3.667 3.765 932,975 -0.12(-3.05%)
Mar 13, 2008 3.709 3.936 3.639 3.884 1,152,153 +0.12(+3.09%)
Mar 12, 2008 3.783 3.847 3.748 3.767 1,060,212 -0.04(-1.15%)
Mar 11, 2008 3.722 3.889 3.692 3.811 1,227,649 +0.17(+4.77%)
Mar 10, 2008 3.850 3.904 3.637 3.637 617,431 -0.21(-5.57%)
Mar 07, 2008 3.795 3.881 3.706 3.852 824,876 -0.00(-0.01%)
Mar 06, 2008 4.003 4.023 3.823 3.852 846,323 -0.17(-4.26%)
Mar 05, 2008 4.055 4.081 3.965 4.024 736,685 +0.02(+0.57%)
Mar 04, 2008 4.071 4.137 3.842 4.001 1,242,556 -0.13(-3.26%)
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.