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 (%)
Apr 30, 2009 2.220 2.313 1.935 1.975 1,833,894 -0.20(-9.30%)
Apr 29, 2009 1.958 2.247 1.929 2.177 1,483,680 +0.24(+12.66%)
Apr 28, 2009 1.782 2.019 1.761 1.932 1,510,624 +0.13(+6.94%)
Apr 27, 2009 1.935 1.941 1.739 1.807 1,308,399 -0.18(-8.97%)
Apr 24, 2009 1.799 2.082 1.795 1.985 1,182,648 +0.21(+12.00%)
Apr 23, 2009 1.933 1.933 1.709 1.772 1,409,318 -0.16(-8.09%)
Apr 22, 2009 1.859 2.086 1.836 1.928 1,178,096 -0.02(-0.82%)
Apr 21, 2009 1.704 1.965 1.680 1.944 1,489,143 +0.24(+13.88%)
Apr 20, 2009 1.885 1.904 1.670 1.707 903,581 -0.23(-11.70%)
Apr 17, 2009 2.062 2.062 1.901 1.933 1,278,666 -0.12(-5.93%)
Apr 16, 2009 1.946 2.078 1.879 2.055 1,149,951 +0.13(+6.59%)
Apr 15, 2009 1.751 1.928 1.680 1.928 1,203,703 +0.17(+9.47%)
Apr 14, 2009 1.834 1.840 1.704 1.761 1,230,628 -0.11(-5.69%)
Apr 13, 2009 1.898 1.898 1.689 1.868 1,122,968 -0.05(-2.74%)
Apr 09, 2009 1.681 1.928 1.649 1.920 1,462,160 +0.31(+19.54%)
Apr 08, 2009 1.513 1.619 1.492 1.607 1,184,139 +0.12(+7.79%)
Apr 07, 2009 1.589 1.691 1.484 1.490 1,297,416 -0.15(-8.90%)
Apr 06, 2009 1.785 1.786 1.592 1.636 1,439,981 -0.22(-11.97%)
Apr 03, 2009 1.703 1.876 1.691 1.859 1,146,038 +0.15(+8.50%)
Apr 02, 2009 1.521 1.781 1.506 1.713 1,650,574 +0.23(+15.37%)
Apr 01, 2009 1.377 1.519 1.321 1.485 1,663,029 +0.08(+5.81%)
Mar 31, 2009 1.269 1.470 1.232 1.403 1,538,072 +0.16(+12.69%)
Mar 30, 2009 1.343 1.351 1.110 1.245 1,429,947 -0.35(-21.84%)
Mar 26, 2009 1.452 1.610 1.452 1.593 1,329,396 +0.14(+9.43%)
Mar 25, 2009 1.507 1.608 1.349 1.456 1,717,266 -0.02(-1.57%)
Mar 24, 2009 1.624 1.701 1.479 1.479 1,284,128 -0.18(-10.91%)
Mar 23, 2009 1.549 1.668 1.549 1.660 1,632,792 +0.30(+21.63%)
Mar 20, 2009 1.468 1.499 1.338 1.365 1,573,868 -0.08(-5.64%)
Mar 19, 2009 1.357 1.525 1.345 1.447 893,024 +0.10(+7.56%)
Mar 18, 2009 1.184 1.346 1.171 1.345 901,470 +0.16(+13.26%)
Mar 17, 2009 1.131 1.200 1.079 1.187 1,129,515 +0.08(+7.18%)
Mar 16, 2009 1.106 1.237 1.078 1.108 1,128,082 +0.02(+1.95%)
Mar 13, 2009 0.9272 1.102 0.8838 1.087 0 +0.17(+18.32%)
Mar 12, 2009 0.7615 0.9277 0.7419 0.9184 1,504,019 +0.16(+20.61%)
Mar 11, 2009 0.7744 0.8012 0.7568 0.7615 1,466,111 -0.02(-2.06%)
Mar 10, 2009 0.7228 0.7909 0.7228 0.7775 2,643,491 +0.06(+8.74%)
Mar 09, 2009 0.7284 0.7852 0.7052 0.7150 1,409,725 -0.06(-7.61%)
Mar 06, 2009 0.7677 0.7868 0.7382 0.7739 0 -0.01(-1.70%)
Mar 05, 2009 0.8384 0.8611 0.7744 0.7873 435,829 -0.07(-8.68%)
Mar 04, 2009 0.9045 0.9489 0.8219 0.8621 1,250,753 -0.08(-8.74%)
Mar 02, 2009 1.072 1.072 0.9287 0.9447 881,286 -0.13(-12.02%)
Feb 27, 2009 1.130 1.153 1.073 1.074 0 -0.07(-6.39%)
Feb 26, 2009 1.240 1.251 1.140 1.147 1,423,013 -0.09(-7.53%)
Feb 25, 2009 1.344 1.344 1.187 1.241 918,864 -0.10(-7.51%)
Feb 24, 2009 1.296 1.360 1.223 1.341 730,934 +0.12(+9.71%)
Feb 23, 2009 1.314 1.327 1.210 1.222 555,421 -0.07(-5.77%)
Feb 20, 2009 1.416 1.421 1.260 1.297 0 -0.14(-9.73%)
Feb 19, 2009 1.508 1.530 1.429 1.437 512,729 -0.06(-3.70%)
Feb 18, 2009 1.583 1.583 1.477 1.492 377,738 -0.06(-4.14%)
Feb 17, 2009 1.632 1.656 1.551 1.557 999,696 -0.13(-7.68%)
Feb 13, 2009 1.704 1.742 1.679 1.687 803,340 -0.02(-1.03%)
Feb 12, 2009 1.777 1.777 1.662 1.704 492,197 -0.08(-4.40%)
Feb 11, 2009 1.799 1.869 1.773 1.783 270,989 +0.00(+0.06%)
Feb 10, 2009 1.935 1.977 1.718 1.782 495,354 -0.18(-8.94%)
Feb 09, 2009 1.930 2.038 1.930 1.957 548,331 +0.01(+0.40%)
Feb 06, 2009 1.793 1.977 1.793 1.949 514,298 +0.16(+9.07%)
Feb 05, 2009 1.719 1.817 1.719 1.787 447,451 +0.07(+3.78%)
Feb 04, 2009 1.729 1.871 1.712 1.722 563,634 -0.00(-0.24%)
Feb 03, 2009 1.717 1.811 1.716 1.726 668,659 +0.02(+1.09%)
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.