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 29, 2012 5.538 5.599 5.349 5.349 429,438 -0.18(-3.26%)
Feb 28, 2012 5.565 5.570 5.479 5.529 566,593 -0.01(-0.17%)
Feb 27, 2012 5.638 5.641 5.501 5.538 382,950 -0.10(-1.78%)
Feb 24, 2012 5.701 5.731 5.635 5.639 156,091 -0.04(-0.64%)
Feb 23, 2012 5.706 5.758 5.619 5.675 382,987 -0.03(-0.54%)
Feb 22, 2012 5.762 5.804 5.695 5.706 211,473 -0.06(-1.06%)
Feb 21, 2012 5.594 5.813 5.594 5.767 595,270 +0.21(+3.87%)
Feb 17, 2012 5.527 5.591 5.523 5.552 343,670 +0.05(+1.00%)
Feb 16, 2012 5.410 5.536 5.410 5.498 321,962 +0.11(+1.98%)
Feb 15, 2012 5.471 5.543 5.334 5.391 431,237 -0.07(-1.21%)
Feb 14, 2012 5.482 5.546 5.420 5.457 411,000 -0.04(-0.72%)
Feb 13, 2012 5.503 5.546 5.461 5.496 485,939 +0.07(+1.25%)
Feb 10, 2012 5.536 5.609 5.428 5.428 424,602 -0.19(-3.31%)
Feb 09, 2012 5.672 5.678 5.541 5.614 507,022 -0.03(-0.52%)
Feb 08, 2012 5.584 5.712 5.564 5.644 409,786 +0.09(+1.57%)
Feb 07, 2012 5.496 5.687 5.493 5.557 914,530 +0.06(+1.12%)
Feb 06, 2012 5.542 5.612 5.459 5.495 372,822 -0.07(-1.18%)
Feb 03, 2012 5.628 5.628 5.524 5.561 751,968 +0.04(+0.79%)
Feb 02, 2012 5.740 5.866 5.401 5.518 974,213 -0.23(-4.06%)
Feb 01, 2012 5.603 5.767 5.567 5.751 437,799 +0.19(+3.43%)
Jan 31, 2012 5.618 5.618 5.469 5.560 522,609 -0.00(-0.05%)
Jan 30, 2012 5.495 5.604 5.438 5.563 459,489 +0.02(+0.28%)
Jan 27, 2012 5.357 5.547 5.357 5.547 190,868 +0.18(+3.38%)
Jan 26, 2012 5.364 5.391 5.294 5.366 476,675 +0.05(+0.88%)
Jan 25, 2012 5.251 5.342 5.182 5.319 670,999 +0.07(+1.35%)
Jan 24, 2012 5.098 5.252 5.017 5.248 487,152 +0.12(+2.40%)
Jan 23, 2012 5.157 5.196 5.035 5.125 621,279 -0.04(-0.78%)
Jan 20, 2012 5.212 5.262 5.104 5.166 609,515 -0.20(-3.71%)
Jan 19, 2012 5.407 5.431 5.319 5.365 264,962 -0.03(-0.60%)
Jan 18, 2012 5.284 5.397 5.213 5.397 156,918 +0.12(+2.30%)
Jan 17, 2012 5.354 5.366 5.233 5.276 291,578 -0.02(-0.40%)
Jan 13, 2012 5.205 5.353 5.205 5.297 438,185 +0.01(+0.17%)
Jan 12, 2012 5.234 5.299 5.161 5.288 171,734 +0.05(+1.04%)
Jan 11, 2012 5.125 5.282 5.067 5.234 381,443 +0.08(+1.50%)
Jan 10, 2012 5.132 5.180 5.116 5.156 231,049 +0.13(+2.52%)
Jan 09, 2012 4.952 5.046 4.896 5.030 623,080 +0.13(+2.64%)
Jan 06, 2012 4.993 5.057 4.900 4.900 658,243 -0.08(-1.55%)
Jan 05, 2012 4.872 4.999 4.809 4.977 435,207 +0.08(+1.66%)
Jan 04, 2012 4.951 4.977 4.891 4.896 592,935 +0.04(+0.87%)
Dec 30, 2011 4.896 4.956 4.845 4.854 246,802 -0.04(-0.86%)
Dec 29, 2011 4.870 4.953 4.870 4.896 334,369 +0.05(+1.13%)
Dec 28, 2011 4.980 4.980 4.803 4.841 533,601 -0.14(-2.72%)
Dec 27, 2011 4.968 5.023 4.913 4.976 141,920 +0.01(+0.12%)
Dec 23, 2011 4.996 5.058 4.937 4.970 514,816 +0.15(+3.07%)
Dec 21, 2011 4.802 4.888 4.717 4.822 335,325 -0.02(-0.36%)
Dec 20, 2011 4.703 4.845 4.703 4.840 578,543 +0.28(+6.20%)
Dec 19, 2011 4.570 4.670 4.557 4.557 728,440 -0.01(-0.29%)
Dec 16, 2011 4.597 4.690 4.492 4.570 1,092,164 -0.00(-0.10%)
Dec 15, 2011 4.464 4.586 4.433 4.575 536,138 +0.21(+4.79%)
Dec 14, 2011 4.366 4.381 4.303 4.366 749,542 -0.05(-1.21%)
Dec 13, 2011 4.670 4.728 4.403 4.419 1,239,102 -0.17(-3.78%)
Dec 12, 2011 4.532 4.617 4.450 4.593 1,425,560 +0.00(+0.02%)
Dec 09, 2011 4.285 4.616 4.285 4.592 847,807 +0.30(+6.98%)
Dec 08, 2011 4.417 4.470 4.272 4.292 799,428 -0.23(-5.16%)
Dec 07, 2011 4.439 4.561 4.265 4.525 813,986 +0.03(+0.60%)
Dec 06, 2011 4.398 4.598 4.364 4.498 517,738 +0.04(+0.83%)
Dec 05, 2011 4.325 4.470 4.279 4.461 998,421 +0.23(+5.43%)
Dec 02, 2011 4.320 4.368 4.223 4.232 1,228,938 +0.00(+0.09%)
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.