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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 2.526 2.526 2.441 2.441 322,837 -0.08(-3.01%)
Feb 25, 2010 2.540 2.540 2.492 2.517 190,722 -0.05(-1.98%)
Feb 24, 2010 2.497 2.600 2.497 2.567 287,910 +0.08(+3.30%)
Feb 23, 2010 2.581 2.593 2.485 2.485 218,591 -0.10(-3.70%)
Feb 22, 2010 2.589 2.596 2.558 2.581 230,738 +0.00(+0.00%)
Feb 19, 2010 2.544 2.616 2.544 2.581 545,404 +0.00(+0.08%)
Feb 18, 2010 2.583 2.591 2.538 2.579 364,397 -0.01(-0.44%)
Feb 17, 2010 2.572 2.600 2.551 2.590 349,479 +0.04(+1.66%)
Feb 16, 2010 2.551 2.568 2.521 2.548 322,395 +0.03(+1.06%)
Feb 12, 2010 2.494 2.521 2.521 2.521 819,501 -0.01(-0.49%)
Feb 11, 2010 2.487 2.542 2.487 2.533 310,887 +0.04(+1.55%)
Feb 10, 2010 2.445 2.547 2.412 2.495 526,960 +0.03(+1.17%)
Feb 09, 2010 2.382 2.475 2.374 2.466 686,501 +0.13(+5.73%)
Feb 08, 2010 2.415 2.436 2.316 2.332 544,822 -0.11(-4.32%)
Feb 05, 2010 2.420 2.540 2.419 2.437 396,518 +0.02(+0.88%)
Feb 04, 2010 2.537 2.560 2.401 2.416 312,165 -0.17(-6.62%)
Feb 03, 2010 2.631 2.636 2.574 2.588 620,341 -0.06(-2.11%)
Feb 02, 2010 2.678 2.695 2.600 2.643 312,727 -0.03(-0.99%)
Feb 01, 2010 2.793 2.807 2.636 2.670 678,984 -0.11(-3.90%)
Jan 29, 2010 2.784 2.867 2.763 2.778 312,185 +0.01(+0.34%)
Jan 28, 2010 2.826 2.864 2.762 2.769 338,610 -0.04(-1.47%)
Jan 27, 2010 2.801 2.814 2.774 2.810 261,271 -0.01(-0.33%)
Jan 26, 2010 2.811 2.899 2.788 2.819 313,270 -0.00(-0.09%)
Jan 25, 2010 2.856 2.895 2.766 2.822 322,743 -0.00(-0.15%)
Jan 22, 2010 2.868 2.869 2.809 2.826 360,134 -0.05(-1.62%)
Jan 21, 2010 2.948 3.055 2.870 2.872 825,468 -0.08(-2.57%)
Jan 20, 2010 3.026 3.034 2.891 2.948 473,644 -0.11(-3.69%)
Jan 19, 2010 2.978 3.081 2.978 3.061 376,428 +0.08(+2.81%)
Jan 15, 2010 2.996 2.978 2.978 2.978 1,669,999 -0.00(-0.12%)
Jan 14, 2010 2.861 3.004 2.861 2.981 488,910 +0.11(+3.87%)
Jan 13, 2010 2.800 2.891 2.762 2.870 455,723 +0.08(+2.91%)
Jan 12, 2010 2.769 2.821 2.721 2.789 547,167 -0.01(-0.35%)
Jan 11, 2010 2.821 2.846 2.758 2.799 403,182 +0.00(+0.00%)
Jan 08, 2010 2.767 2.839 2.733 2.799 375,033 +0.02(+0.80%)
Jan 07, 2010 2.724 2.792 2.720 2.777 383,596 +0.04(+1.64%)
Jan 06, 2010 2.739 2.836 2.724 2.732 580,993 -0.01(-0.24%)
Jan 05, 2010 2.727 2.742 2.645 2.739 664,299 +0.01(+0.32%)
Jan 04, 2010 2.614 2.741 2.614 2.730 394,329 +0.16(+6.20%)
Dec 31, 2009 2.656 2.571 2.571 2.571 1,257,343 -0.08(-3.04%)
Dec 30, 2009 2.595 2.657 2.539 2.651 389,137 +0.03(+1.12%)
Dec 29, 2009 2.634 2.645 2.607 2.622 302,963 -0.00(-0.04%)
Dec 28, 2009 2.700 2.700 2.553 2.623 578,377 -0.06(-2.21%)
Dec 24, 2009 2.706 2.710 2.658 2.682 135,576 -0.02(-0.84%)
Dec 23, 2009 2.735 2.735 2.666 2.705 214,639 -0.01(-0.30%)
Dec 22, 2009 2.691 2.727 2.674 2.713 418,081 +0.01(+0.19%)
Dec 21, 2009 2.612 2.718 2.612 2.708 364,493 +0.12(+4.56%)
Dec 18, 2009 2.700 2.709 2.582 2.590 1,083,271 -0.08(-3.00%)
Dec 17, 2009 2.738 2.758 2.645 2.670 266,463 -0.00(-0.15%)
Dec 16, 2009 2.663 2.771 2.629 2.674 692,565 +0.04(+1.41%)
Dec 15, 2009 2.789 2.789 2.635 2.637 951,628 -0.16(-5.60%)
Dec 14, 2009 2.773 2.800 2.750 2.793 283,338 +0.05(+1.88%)
Dec 11, 2009 2.732 2.761 2.700 2.741 144,933 +0.04(+1.36%)
Dec 10, 2009 2.814 2.839 2.685 2.705 562,549 -0.10(-3.52%)
Dec 09, 2009 2.734 2.818 2.705 2.803 539,553 +0.06(+2.34%)
Dec 08, 2009 2.751 2.824 2.732 2.739 435,982 -0.05(-1.85%)
Dec 07, 2009 2.775 2.846 2.754 2.791 370,364 +0.01(+0.24%)
Dec 04, 2009 2.783 2.845 2.750 2.784 351,823 +0.08(+2.98%)
Dec 03, 2009 2.742 2.814 2.702 2.704 469,440 -0.01(-0.53%)
Dec 02, 2009 2.696 2.860 2.689 2.718 601,994 +0.02(+0.86%)
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.