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

Nacco Industries (NY: NC )

31.29 -0.61 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2011 4.444 4.640 4.413 4.465 601,240 -0.09(-1.88%)
Oct 28, 2011 4.512 4.648 4.405 4.551 763,069 +0.02(+0.43%)
Oct 27, 2011 4.469 4.672 4.319 4.531 1,290,548 +0.31(+7.29%)
Oct 26, 2011 4.186 4.255 4.057 4.223 885,020 +0.14(+3.48%)
Oct 25, 2011 4.171 4.203 4.027 4.081 628,396 -0.12(-2.84%)
Oct 24, 2011 3.986 4.225 3.986 4.201 801,384 +0.26(+6.52%)
Oct 21, 2011 3.949 4.015 3.875 3.943 940,930 +0.10(+2.56%)
Oct 20, 2011 3.925 3.946 3.748 3.845 600,818 -0.08(-1.96%)
Oct 19, 2011 3.962 4.037 3.869 3.922 982,003 -0.04(-1.07%)
Oct 18, 2011 3.920 4.032 3.812 3.964 1,113,036 +0.06(+1.56%)
Oct 17, 2011 3.976 4.012 3.888 3.903 604,936 -0.10(-2.47%)
Oct 14, 2011 3.970 4.042 3.909 4.002 1,631,285 +0.09(+2.39%)
Oct 13, 2011 3.854 3.936 3.854 3.909 705,045 -0.03(-0.88%)
Oct 12, 2011 3.909 3.978 3.868 3.943 679,029 +0.12(+3.03%)
Oct 11, 2011 3.760 3.848 3.720 3.827 767,610 +0.05(+1.25%)
Oct 10, 2011 3.769 3.813 3.649 3.780 876,728 +0.12(+3.22%)
Oct 07, 2011 3.764 3.806 3.583 3.662 689,785 -0.08(-2.24%)
Oct 06, 2011 3.658 3.772 3.638 3.746 619,479 +0.21(+5.90%)
Oct 05, 2011 3.471 3.595 3.395 3.537 504,717 +0.06(+1.72%)
Oct 04, 2011 3.236 3.481 3.075 3.477 1,487,033 +0.22(+6.91%)
Oct 03, 2011 3.461 3.506 3.253 3.253 831,629 -0.20(-5.68%)
Sep 30, 2011 3.458 3.564 3.429 3.448 414,389 -0.08(-2.24%)
Sep 29, 2011 3.576 3.576 3.436 3.527 576,659 +0.09(+2.66%)
Sep 28, 2011 3.591 3.656 3.434 3.436 637,956 -0.16(-4.50%)
Sep 27, 2011 3.565 3.793 3.509 3.598 846,870 +0.10(+2.96%)
Sep 26, 2011 3.491 3.497 3.322 3.495 549,063 +0.07(+2.15%)
Sep 23, 2011 3.317 3.458 3.317 3.421 531,063 +0.10(+2.90%)
Sep 22, 2011 3.521 3.653 3.264 3.325 804,436 -0.29(-8.09%)
Sep 21, 2011 3.753 3.804 3.618 3.618 803,536 -0.14(-3.65%)
Sep 20, 2011 3.899 3.934 3.755 3.755 895,500 -0.15(-3.80%)
Sep 19, 2011 3.849 3.968 3.835 3.903 359,306 -0.07(-1.78%)
Sep 16, 2011 4.047 4.062 3.961 3.974 494,256 -0.05(-1.36%)
Sep 15, 2011 4.036 4.059 3.943 4.029 606,076 +0.06(+1.45%)
Sep 14, 2011 3.867 4.062 3.788 3.971 416,834 +0.14(+3.56%)
Sep 13, 2011 3.730 3.885 3.671 3.835 489,861 +0.12(+3.18%)
Sep 12, 2011 3.689 3.753 3.614 3.717 432,554 -0.03(-0.83%)
Sep 09, 2011 3.805 3.905 3.659 3.748 1,356,221 -0.12(-3.18%)
Sep 08, 2011 4.009 4.035 3.835 3.870 241,584 -0.17(-4.15%)
Sep 07, 2011 3.966 4.048 3.899 4.038 661,600 +0.17(+4.34%)
Sep 06, 2011 3.842 3.895 3.756 3.870 627,679 -0.08(-1.92%)
Sep 02, 2011 4.003 4.081 3.879 3.946 1,011,861 -0.14(-3.49%)
Sep 01, 2011 4.159 4.237 4.073 4.088 1,021,422 -0.08(-2.02%)
Aug 31, 2011 4.214 4.275 4.030 4.172 835,581 -0.01(-0.20%)
Aug 30, 2011 4.145 4.211 3.951 4.180 626,006 +0.01(+0.24%)
Aug 29, 2011 4.132 4.231 4.070 4.171 750,948 +0.10(+2.56%)
Aug 26, 2011 3.874 4.100 3.795 4.066 407,307 +0.17(+4.47%)
Aug 25, 2011 4.132 4.138 3.867 3.892 409,010 -0.18(-4.49%)
Aug 24, 2011 4.031 4.140 3.948 4.075 420,655 +0.05(+1.14%)
Aug 23, 2011 3.761 4.064 3.701 4.030 786,308 +0.30(+8.16%)
Aug 22, 2011 3.869 3.869 3.602 3.725 969,458 -0.01(-0.27%)
Aug 19, 2011 3.752 3.864 3.674 3.736 914,326 -0.09(-2.40%)
Aug 18, 2011 3.902 3.947 3.795 3.828 794,731 -0.24(-5.86%)
Aug 17, 2011 4.098 4.206 4.041 4.066 426,690 -0.03(-0.66%)
Aug 16, 2011 4.128 4.161 4.035 4.093 498,317 -0.14(-3.21%)
Aug 15, 2011 4.181 4.275 4.155 4.228 299,135 +0.12(+2.82%)
Aug 12, 2011 4.141 4.168 4.045 4.112 788,974 +0.02(+0.41%)
Aug 11, 2011 3.917 4.159 3.915 4.095 1,137,483 +0.23(+5.88%)
Aug 10, 2011 4.051 4.109 3.842 3.868 811,319 -0.25(-5.97%)
Aug 09, 2011 3.782 4.119 3.673 4.114 1,111,935 +0.39(+10.35%)
Aug 08, 2011 3.782 3.997 3.727 3.728 1,352,809 -0.45(-10.78%)
Aug 05, 2011 4.213 4.237 3.761 4.179 1,276,832 +0.03(+0.68%)
Aug 04, 2011 4.673 4.708 4.051 4.151 1,604,236 -0.66(-13.67%)
Aug 03, 2011 4.782 4.858 4.489 4.808 682,171 +0.05(+1.06%)
Aug 02, 2011 4.946 5.044 4.755 4.758 468,863 -0.18(-3.66%)
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.