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

Nacco Industries (NY: NC )

31.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2008 5.373 5.464 5.236 5.251 383,211 -0.12(-2.27%)
Jul 30, 2008 5.300 5.457 5.227 5.373 644,244 +0.10(+1.96%)
Jul 29, 2008 5.270 5.296 5.186 5.270 663,421 +0.06(+1.19%)
Jul 28, 2008 5.124 5.232 5.011 5.208 872,155 +0.03(+0.49%)
Jul 25, 2008 4.965 5.185 4.899 5.182 553,476 +0.29(+5.91%)
Jul 24, 2008 5.086 5.138 4.838 4.893 585,674 -0.19(-3.78%)
Jul 23, 2008 4.900 5.211 4.900 5.086 733,146 +0.27(+5.71%)
Jul 22, 2008 4.407 4.872 4.382 4.811 968,270 +0.42(+9.57%)
Jul 21, 2008 4.333 4.392 4.270 4.391 362,553 +0.10(+2.29%)
Jul 18, 2008 4.231 4.309 4.162 4.293 919,241 +0.06(+1.45%)
Jul 17, 2008 4.419 4.427 4.159 4.231 1,398,510 -0.25(-5.48%)
Jul 16, 2008 4.281 4.477 4.281 4.477 394,309 +0.21(+5.00%)
Jul 15, 2008 4.237 4.305 4.108 4.264 684,752 +0.00(+0.06%)
Jul 14, 2008 4.172 4.270 4.172 4.261 754,689 +0.11(+2.63%)
Jul 11, 2008 3.985 4.263 3.897 4.152 475,095 +0.16(+4.13%)
Jul 10, 2008 4.110 4.111 3.821 3.987 702,679 -0.01(-0.21%)
Jul 09, 2008 4.112 4.256 3.977 3.995 453,302 -0.10(-2.50%)
Jul 08, 2008 3.961 4.099 3.936 4.098 974,445 +0.14(+3.41%)
Jul 07, 2008 3.910 4.051 3.845 3.963 989,371 +0.07(+1.75%)
Jul 04, 2008 3.876 3.951 3.662 3.895 553,187 +0.00(+0.00%)
Jul 03, 2008 3.876 3.951 3.662 3.895 553,187 +0.08(+2.17%)
Jul 02, 2008 3.900 3.922 3.721 3.812 1,284,872 -0.11(-2.71%)
Jul 01, 2008 3.865 3.950 3.804 3.918 569,075 +0.05(+1.36%)
Jun 30, 2008 3.939 3.939 3.860 3.865 703,910 -0.06(-1.47%)
Jun 27, 2008 4.068 4.128 3.900 3.923 1,258,290 -0.13(-3.26%)
Jun 26, 2008 4.110 4.274 3.976 4.055 686,618 -0.10(-2.38%)
Jun 25, 2008 4.185 4.189 4.000 4.154 640,859 -0.01(-0.27%)
Jun 24, 2008 4.182 4.208 4.134 4.165 735,762 -0.02(-0.39%)
Jun 23, 2008 4.263 4.263 4.147 4.182 559,669 -0.06(-1.36%)
Jun 20, 2008 4.285 4.301 4.076 4.239 794,793 -0.08(-1.85%)
Jun 19, 2008 4.328 4.385 4.189 4.319 567,479 -0.01(-0.25%)
Jun 18, 2008 4.459 4.459 4.317 4.330 513,006 -0.15(-3.35%)
Jun 17, 2008 4.461 4.547 4.421 4.480 519,161 +0.03(+0.62%)
Jun 16, 2008 4.404 4.524 4.404 4.453 621,085 +0.05(+1.11%)
Jun 13, 2008 4.328 4.451 4.301 4.404 764,807 +0.12(+2.77%)
Jun 12, 2008 4.175 4.307 4.175 4.285 743,764 +0.12(+2.83%)
Jun 11, 2008 4.295 4.295 4.149 4.167 417,218 -0.13(-3.04%)
Jun 10, 2008 4.184 4.335 4.140 4.298 457,783 +0.07(+1.76%)
Jun 09, 2008 4.258 4.290 4.144 4.224 525,105 -0.03(-0.82%)
Jun 06, 2008 4.534 4.534 4.239 4.258 487,924 -0.30(-6.60%)
Jun 05, 2008 4.523 4.653 4.510 4.559 837,513 +0.04(+0.93%)
Jun 04, 2008 4.523 4.583 4.324 4.517 484,327 -0.00(-0.01%)
Jun 03, 2008 4.541 4.591 4.326 4.518 560,496 -0.01(-0.21%)
Jun 02, 2008 4.536 4.568 4.480 4.527 1,080,293 +0.01(+0.25%)
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%)
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.