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

Nacco Industries (NY: NC )

32.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2015 8.374 8.041 8.041 8.041 150,627 -0.32(-3.85%)
Dec 30, 2015 8.372 8.444 8.189 8.363 85,264 +0.01(+0.16%)
Dec 29, 2015 8.363 8.479 8.279 8.349 78,315 +0.06(+0.71%)
Dec 28, 2015 8.201 8.366 8.111 8.290 125,235 +0.07(+0.86%)
Dec 24, 2015 8.317 8.220 8.220 8.220 38,837 -0.03(-0.39%)
Dec 23, 2015 7.724 8.267 7.724 8.252 81,480 +0.41(+5.17%)
Dec 22, 2015 7.890 7.995 7.770 7.846 148,790 -0.04(-0.56%)
Dec 21, 2015 7.812 7.900 7.793 7.890 88,108 +0.16(+2.05%)
Dec 18, 2015 7.976 8.012 7.732 7.732 137,254 -0.30(-3.79%)
Dec 17, 2015 7.932 8.178 7.919 8.037 208,757 +0.01(+0.09%)
Dec 16, 2015 7.959 8.077 7.867 8.029 75,156 +0.22(+2.88%)
Dec 15, 2015 7.759 7.812 7.719 7.804 68,217 +0.03(+0.39%)
Dec 14, 2015 7.841 7.957 7.629 7.774 84,655 -0.10(-1.26%)
Dec 11, 2015 7.926 8.081 7.844 7.873 88,360 -0.19(-2.39%)
Dec 10, 2015 7.816 8.103 7.802 8.065 97,555 +0.35(+4.57%)
Dec 09, 2015 7.850 7.913 7.700 7.713 51,900 -0.23(-2.95%)
Dec 08, 2015 7.886 7.953 7.854 7.947 40,349 -0.09(-1.16%)
Dec 07, 2015 8.199 8.199 8.003 8.041 119,814 -0.04(-0.54%)
Dec 04, 2015 7.985 8.201 7.833 8.084 65,761 +0.14(+1.80%)
Dec 03, 2015 8.064 8.109 7.913 7.942 75,596 -0.12(-1.54%)
Dec 02, 2015 8.050 8.102 8.050 8.065 17,219 +0.02(+0.19%)
Dec 01, 2015 8.027 8.092 7.926 8.050 35,363 -0.00(-0.02%)
Nov 30, 2015 8.140 8.267 8.003 8.052 80,546 -0.26(-3.07%)
Nov 27, 2015 8.142 8.408 8.142 8.307 53,501 +0.18(+2.23%)
Nov 25, 2015 8.027 8.126 8.126 8.126 60,199 +0.04(+0.54%)
Nov 24, 2015 8.116 8.116 7.980 8.082 23,567 +0.05(+0.68%)
Nov 23, 2015 8.209 8.209 8.009 8.027 47,272 -0.13(-1.56%)
Nov 20, 2015 8.179 8.298 8.109 8.154 61,176 +0.08(+0.99%)
Nov 19, 2015 8.306 8.320 7.971 8.075 83,581 -0.15(-1.77%)
Nov 18, 2015 8.003 8.257 7.880 8.221 99,513 +0.37(+4.75%)
Nov 17, 2015 7.969 7.995 7.819 7.848 149,230 -0.03(-0.38%)
Nov 16, 2015 8.187 8.187 7.847 7.878 83,201 -0.23(-2.87%)
Nov 13, 2015 8.285 8.382 8.103 8.111 49,400 -0.23(-2.70%)
Nov 12, 2015 8.597 8.597 8.288 8.336 87,911 -0.30(-3.42%)
Nov 11, 2015 8.995 9.185 8.560 8.632 178,358 -0.29(-3.27%)
Nov 10, 2015 8.569 8.995 8.569 8.923 131,989 +0.32(+3.70%)
Nov 09, 2015 8.982 8.982 8.579 8.605 96,994 -0.34(-3.83%)
Nov 06, 2015 8.904 8.957 8.800 8.948 99,471 +0.02(+0.19%)
Nov 05, 2015 8.880 9.058 8.702 8.931 124,538 +0.14(+1.57%)
Nov 04, 2015 8.957 8.957 8.603 8.793 145,851 -0.01(-0.09%)
Nov 03, 2015 8.679 8.965 8.679 8.800 128,234 +0.09(+1.00%)
Nov 02, 2015 8.478 8.745 8.478 8.713 60,600 +0.22(+2.63%)
Oct 30, 2015 8.442 8.675 8.442 8.490 116,527 +0.01(+0.07%)
Oct 29, 2015 8.588 8.588 8.231 8.484 108,992 -0.21(-2.44%)
Oct 28, 2015 8.319 8.846 8.313 8.696 81,369 +0.35(+4.17%)
Oct 27, 2015 8.452 8.488 8.285 8.347 117,288 -0.16(-1.85%)
Oct 26, 2015 8.622 8.705 8.474 8.505 150,566 -0.09(-0.99%)
Oct 23, 2015 8.832 8.885 8.558 8.590 136,947 -0.16(-1.78%)
Oct 22, 2015 8.783 8.855 8.620 8.745 102,396 -0.01(-0.07%)
Oct 21, 2015 8.995 9.044 8.743 8.751 82,356 -0.34(-3.77%)
Oct 20, 2015 9.311 9.311 9.044 9.094 61,376 -0.13(-1.42%)
Oct 19, 2015 9.351 9.351 9.185 9.224 40,402 -0.06(-0.63%)
Oct 16, 2015 9.438 9.448 9.207 9.283 67,660 -0.16(-1.68%)
Oct 15, 2015 9.264 9.505 9.230 9.442 69,857 +0.17(+1.82%)
Oct 14, 2015 9.520 9.520 9.249 9.274 40,645 -0.18(-1.94%)
Oct 13, 2015 9.404 9.505 9.397 9.457 33,093 +0.02(+0.26%)
Oct 12, 2015 9.582 9.583 9.359 9.433 91,523 -0.11(-1.13%)
Oct 09, 2015 9.480 9.630 9.478 9.541 30,057 +0.09(+1.00%)
Oct 08, 2015 9.071 9.472 9.035 9.446 123,086 +0.41(+4.50%)
Oct 07, 2015 8.880 9.114 8.764 9.039 510,684 +0.24(+2.71%)
Oct 06, 2015 8.942 9.013 8.741 8.800 124,517 -0.12(-1.36%)
Oct 05, 2015 8.864 9.150 8.864 8.921 67,539 +0.15(+1.73%)
Oct 02, 2015 8.859 8.859 8.554 8.770 57,051 -0.13(-1.49%)
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.