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 (%)
Feb 29, 2016 9.737 9.857 9.405 9.465 104,571 -0.26(-2.64%)
Feb 26, 2016 9.827 9.865 9.562 9.721 91,154 -0.01(-0.15%)
Feb 25, 2016 9.723 9.740 9.671 9.736 54,295 +0.06(+0.67%)
Feb 24, 2016 9.302 9.679 9.302 9.671 74,712 +0.24(+2.50%)
Feb 23, 2016 9.429 9.696 9.306 9.435 108,243 -0.05(-0.48%)
Feb 22, 2016 9.336 9.555 9.227 9.481 157,916 +0.28(+3.00%)
Feb 19, 2016 9.128 9.298 9.043 9.205 70,661 +0.04(+0.48%)
Feb 18, 2016 8.957 9.286 8.823 9.161 149,257 +0.15(+1.65%)
Feb 17, 2016 8.898 9.123 8.898 9.012 60,161 +0.19(+2.18%)
Feb 16, 2016 9.062 9.062 8.705 8.820 78,123 -0.11(-1.22%)
Feb 12, 2016 8.539 8.928 8.928 8.928 236,658 +0.39(+4.62%)
Feb 11, 2016 8.456 8.583 8.453 8.534 186,509 -0.00(-0.02%)
Feb 10, 2016 8.812 8.820 8.526 8.536 105,803 -0.18(-2.06%)
Feb 09, 2016 8.719 8.854 8.598 8.715 146,125 -0.02(-0.17%)
Feb 08, 2016 8.579 8.776 8.476 8.730 105,048 +0.14(+1.66%)
Feb 05, 2016 8.801 8.801 8.583 8.587 115,264 -0.21(-2.43%)
Feb 04, 2016 8.669 8.861 8.669 8.801 67,676 +0.13(+1.54%)
Feb 03, 2016 8.980 8.980 8.438 8.667 210,983 -0.25(-2.84%)
Feb 02, 2016 9.071 9.185 8.867 8.921 83,455 -0.20(-2.19%)
Feb 01, 2016 8.919 9.281 8.783 9.121 136,270 +0.05(+0.57%)
Jan 29, 2016 8.930 9.107 8.921 9.069 128,184 +0.31(+3.50%)
Jan 28, 2016 8.774 8.903 8.661 8.762 103,500 +0.14(+1.64%)
Jan 27, 2016 8.802 8.858 8.616 8.621 117,495 -0.17(-1.89%)
Jan 26, 2016 8.724 8.852 8.671 8.787 99,134 +0.23(+2.74%)
Jan 25, 2016 8.614 8.736 8.448 8.553 92,192 -0.18(-2.05%)
Jan 22, 2016 8.753 8.853 8.578 8.732 113,302 +0.13(+1.53%)
Jan 21, 2016 8.732 8.806 8.549 8.600 157,286 -0.09(-0.99%)
Jan 20, 2016 8.137 8.692 8.071 8.686 236,978 +0.40(+4.81%)
Jan 19, 2016 8.522 8.522 8.174 8.288 183,691 -0.19(-2.27%)
Jan 15, 2016 8.215 8.480 8.480 8.480 216,718 +0.01(+0.14%)
Jan 14, 2016 8.088 8.543 8.088 8.469 210,290 +0.42(+5.16%)
Jan 13, 2016 8.194 8.332 7.945 8.053 177,205 -0.14(-1.72%)
Jan 12, 2016 8.147 8.212 8.105 8.194 111,544 +0.14(+1.78%)
Jan 11, 2016 8.055 8.114 7.939 8.052 123,188 -0.01(-0.14%)
Jan 08, 2016 8.154 8.210 8.042 8.063 114,887 -0.12(-1.44%)
Jan 07, 2016 8.128 8.281 8.042 8.181 180,931 -0.17(-1.99%)
Jan 06, 2016 8.311 8.454 8.242 8.347 194,254 -0.04(-0.48%)
Jan 05, 2016 8.183 8.410 8.124 8.387 131,390 +0.30(+3.65%)
Jan 04, 2016 7.939 8.194 7.766 8.092 196,064 +0.05(+0.62%)
Dec 31, 2015 8.376 8.042 8.042 8.042 150,601 -0.32(-3.85%)
Dec 30, 2015 8.374 8.445 8.191 8.364 85,249 +0.01(+0.16%)
Dec 29, 2015 8.364 8.480 8.280 8.351 78,302 +0.06(+0.71%)
Dec 28, 2015 8.202 8.368 8.113 8.292 125,214 +0.07(+0.86%)
Dec 24, 2015 8.318 8.221 8.221 8.221 38,830 -0.03(-0.39%)
Dec 23, 2015 7.726 8.269 7.726 8.254 81,466 +0.41(+5.17%)
Dec 22, 2015 7.891 7.996 7.771 7.848 148,764 -0.04(-0.56%)
Dec 21, 2015 7.813 7.901 7.794 7.891 88,093 +0.16(+2.05%)
Dec 18, 2015 7.977 8.013 7.733 7.733 137,230 -0.30(-3.79%)
Dec 17, 2015 7.933 8.179 7.921 8.038 208,721 +0.01(+0.10%)
Dec 16, 2015 7.960 8.078 7.869 8.031 75,143 +0.22(+2.88%)
Dec 15, 2015 7.760 7.813 7.720 7.806 68,206 +0.03(+0.39%)
Dec 14, 2015 7.842 7.958 7.630 7.775 84,640 -0.10(-1.26%)
Dec 11, 2015 7.928 8.082 7.846 7.874 88,345 -0.19(-2.39%)
Dec 10, 2015 7.817 8.104 7.804 8.067 97,539 +0.35(+4.57%)
Dec 09, 2015 7.851 7.914 7.701 7.714 51,891 -0.23(-2.95%)
Dec 08, 2015 7.888 7.954 7.855 7.949 40,342 -0.09(-1.16%)
Dec 07, 2015 8.200 8.200 8.004 8.042 119,793 -0.04(-0.54%)
Dec 04, 2015 7.987 8.202 7.834 8.086 65,750 +0.14(+1.80%)
Dec 03, 2015 8.065 8.111 7.914 7.943 75,583 -0.12(-1.54%)
Dec 02, 2015 8.052 8.103 8.052 8.067 17,216 +0.02(+0.19%)
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.