Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

26.62 +0.18 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 3.595 3.904 3.500 3.789 919,900 +0.19(+5.32%)
Oct 30, 2008 3.699 3.699 3.515 3.598 811,118 +0.07(+2.11%)
Oct 29, 2008 3.478 3.715 3.459 3.523 721,295 +0.03(+0.88%)
Oct 28, 2008 3.371 3.518 3.116 3.493 1,149,611 +0.19(+5.60%)
Oct 27, 2008 3.678 3.688 3.301 3.307 445,535 -0.44(-11.72%)
Oct 24, 2008 3.413 3.899 3.352 3.747 1,159,367 -0.08(-2.12%)
Oct 23, 2008 3.988 4.051 3.636 3.828 1,063,918 -0.16(-4.10%)
Oct 22, 2008 3.997 4.059 3.936 3.991 1,010,665 -0.11(-2.64%)
Oct 21, 2008 4.060 4.227 3.998 4.100 581,309 -0.01(-0.22%)
Oct 20, 2008 4.194 4.194 3.997 4.109 1,030,438 -0.04(-0.85%)
Oct 17, 2008 4.242 4.475 4.063 4.144 709,636 -0.29(-6.48%)
Oct 16, 2008 4.010 4.457 3.877 4.431 1,024,893 +0.43(+10.85%)
Oct 15, 2008 4.425 4.483 3.997 3.997 857,005 -0.92(-18.68%)
Oct 14, 2008 5.067 5.143 4.579 4.916 579,260 -0.05(-0.95%)
Oct 13, 2008 5.005 5.005 4.548 4.963 1,197,172 +0.37(+8.05%)
Oct 10, 2008 3.874 4.593 3.798 4.593 1,205,172 +0.72(+18.56%)
Oct 09, 2008 4.446 4.477 3.821 3.874 555,976 -0.58(-12.94%)
Oct 08, 2008 4.305 4.515 3.866 4.450 1,399,306 +0.06(+1.34%)
Oct 07, 2008 4.942 5.000 4.380 4.391 639,782 -0.50(-10.31%)
Oct 06, 2008 4.673 4.920 4.429 4.896 520,316 -0.09(-1.72%)
Oct 03, 2008 5.267 5.503 4.981 4.981 0 -0.22(-4.31%)
Oct 02, 2008 5.512 5.512 5.192 5.206 621,798 -0.37(-6.71%)
Oct 01, 2008 5.827 5.860 5.518 5.580 462,267 -0.23(-4.00%)
Sep 30, 2008 5.561 5.814 5.331 5.813 690,319 +0.30(+5.49%)
Sep 29, 2008 5.882 5.897 5.425 5.510 487,405 -0.49(-8.15%)
Sep 26, 2008 5.893 6.036 5.711 5.999 0 +0.02(+0.39%)
Sep 25, 2008 5.884 6.211 5.845 5.976 626,920 +0.09(+1.57%)
Sep 24, 2008 6.187 6.212 5.884 5.884 445,551 -0.30(-4.92%)
Sep 23, 2008 6.091 6.231 5.981 6.188 1,165,351 +0.15(+2.41%)
Sep 22, 2008 6.245 6.441 6.042 6.042 278,329 -0.20(-3.24%)
Sep 19, 2008 6.027 6.409 5.973 6.245 0 +0.38(+6.41%)
Sep 18, 2008 5.676 5.901 5.301 5.868 1,217,904 +0.23(+4.10%)
Sep 17, 2008 5.922 6.018 5.636 5.637 901,412 -0.37(-6.20%)
Sep 16, 2008 5.979 6.119 5.736 6.010 894,371 -0.01(-0.11%)
Sep 15, 2008 6.024 6.150 5.972 6.016 541,878 -0.23(-3.68%)
Sep 12, 2008 6.276 6.416 6.162 6.246 869,932 -0.03(-0.48%)
Sep 11, 2008 6.363 6.366 6.077 6.277 1,149,985 -0.16(-2.55%)
Sep 10, 2008 6.502 6.627 6.291 6.441 838,142 -0.04(-0.59%)
Sep 09, 2008 6.727 7.044 6.479 6.479 660,449 -0.25(-3.69%)
Sep 08, 2008 6.580 6.838 6.504 6.727 866,826 +0.20(+3.09%)
Sep 05, 2008 6.642 6.645 6.252 6.526 0 -0.22(-3.28%)
Sep 04, 2008 7.257 7.257 6.724 6.747 644,725 -0.56(-7.68%)
Sep 03, 2008 7.358 7.370 7.128 7.309 390,705 -0.07(-0.88%)
Sep 02, 2008 7.534 7.627 7.101 7.374 799,817 +0.15(+2.01%)
Aug 29, 2008 7.427 7.427 7.176 7.229 0 -0.20(-2.67%)
Aug 28, 2008 7.263 7.465 7.066 7.427 757,540 +0.19(+2.68%)
Aug 27, 2008 7.007 7.251 6.962 7.233 930,937 +0.21(+3.04%)
Aug 26, 2008 6.910 7.122 6.753 7.020 697,800 +0.14(+2.00%)
Aug 25, 2008 7.070 7.131 6.868 6.882 633,892 -0.27(-3.83%)
Aug 22, 2008 7.046 7.200 6.861 7.156 0 +0.14(+1.97%)
Aug 21, 2008 6.923 7.101 6.862 7.018 406,513 +0.04(+0.55%)
Aug 20, 2008 6.962 7.075 6.849 6.980 256,998 +0.04(+0.56%)
Aug 19, 2008 7.183 7.183 6.886 6.941 256,624 -0.24(-3.37%)
Aug 18, 2008 7.255 7.255 6.977 7.183 242,050 -0.01(-0.11%)
Aug 15, 2008 7.239 7.716 6.928 7.191 0 +0.12(+1.71%)
Aug 14, 2008 6.662 7.131 6.662 7.070 305,991 +0.40(+6.03%)
Aug 13, 2008 6.739 6.799 6.557 6.668 505,815 -0.02(-0.27%)
Aug 12, 2008 6.884 6.915 6.583 6.686 451,211 -0.20(-2.88%)
Aug 11, 2008 6.148 6.918 6.148 6.884 538,981 +0.48(+7.52%)
Aug 08, 2008 6.143 6.442 5.782 6.403 1,434,297 -0.03(-0.39%)
Aug 07, 2008 6.517 6.575 6.359 6.428 367,573 -0.14(-2.10%)
Aug 06, 2008 6.452 6.632 6.371 6.566 446,218 +0.11(+1.76%)
Aug 05, 2008 6.227 6.466 6.189 6.452 423,251 +0.28(+4.52%)
Aug 04, 2008 6.133 6.321 5.943 6.173 432,668 +0.04(+0.66%)
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.