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

Nacco Industries (NY: NC )

32.26 +0.36 (+1.13%)
Official Closing 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, 2010 4.999 5.028 4.536 4.536 1,217,422 -0.48(-9.53%)
Apr 29, 2010 4.836 5.045 4.789 5.013 435,109 +0.26(+5.52%)
Apr 28, 2010 4.468 4.844 4.456 4.751 527,982 +0.12(+2.58%)
Apr 27, 2010 4.652 4.956 4.618 4.632 885,880 -0.02(-0.36%)
Apr 26, 2010 4.719 4.809 4.612 4.648 698,660 -0.10(-2.02%)
Apr 23, 2010 4.531 4.754 4.514 4.744 269,626 +0.23(+5.02%)
Apr 22, 2010 4.398 4.545 4.325 4.517 820,918 +0.05(+1.18%)
Apr 21, 2010 4.483 4.515 4.384 4.465 467,562 +0.00(+0.11%)
Apr 20, 2010 4.373 4.460 4.299 4.460 391,827 +0.17(+4.07%)
Apr 19, 2010 4.338 4.525 4.207 4.286 518,206 -0.08(-1.92%)
Apr 16, 2010 4.422 4.422 4.208 4.370 742,153 -0.06(-1.46%)
Apr 15, 2010 4.438 4.531 4.419 4.434 777,865 +0.00(+0.01%)
Apr 14, 2010 4.293 4.449 4.293 4.434 701,631 +0.18(+4.30%)
Apr 13, 2010 4.142 4.312 4.123 4.251 827,703 +0.11(+2.65%)
Apr 12, 2010 4.203 4.225 4.097 4.142 503,868 -0.08(-1.98%)
Apr 09, 2010 4.182 4.265 4.131 4.225 405,705 +0.03(+0.68%)
Apr 08, 2010 4.180 4.248 4.089 4.196 504,615 -0.02(-0.54%)
Apr 07, 2010 4.283 4.302 4.151 4.219 759,808 -0.06(-1.44%)
Apr 06, 2010 4.252 4.336 4.082 4.281 867,325 -0.02(-0.35%)
Apr 05, 2010 3.902 4.315 3.882 4.296 1,117,956 +0.42(+10.92%)
Apr 01, 2010 3.908 3.873 3.873 3.873 2,079,802 +0.00(+0.12%)
Mar 31, 2010 3.892 3.952 3.848 3.868 848,060 -0.03(-0.79%)
Mar 30, 2010 4.036 4.084 3.885 3.899 1,147,820 -0.15(-3.66%)
Mar 29, 2010 4.176 4.176 4.017 4.047 754,594 -0.17(-4.14%)
Mar 26, 2010 4.257 4.290 4.148 4.222 396,868 -0.00(-0.04%)
Mar 25, 2010 4.347 4.424 4.193 4.224 552,403 -0.13(-3.02%)
Mar 24, 2010 4.426 4.455 4.329 4.355 360,083 -0.12(-2.78%)
Mar 23, 2010 4.396 4.494 4.354 4.480 611,366 +0.10(+2.26%)
Mar 22, 2010 4.201 4.381 4.154 4.381 574,523 +0.13(+3.07%)
Mar 19, 2010 4.236 4.254 4.093 4.250 1,114,908 +0.05(+1.15%)
Mar 18, 2010 4.255 4.262 4.175 4.202 487,785 -0.05(-1.13%)
Mar 17, 2010 4.147 4.265 4.096 4.250 1,016,975 +0.12(+2.94%)
Mar 16, 2010 4.118 4.243 4.025 4.128 1,458,832 +0.02(+0.58%)
Mar 15, 2010 4.027 4.113 3.986 4.104 926,403 +0.12(+3.11%)
Mar 12, 2010 4.002 4.063 3.895 3.980 483,491 -0.01(-0.13%)
Mar 11, 2010 4.015 4.143 3.892 3.986 573,622 -0.01(-0.26%)
Mar 10, 2010 3.911 4.049 3.824 3.996 1,306,135 +0.11(+2.80%)
Mar 09, 2010 3.589 3.900 3.561 3.887 1,559,295 +0.31(+8.76%)
Mar 08, 2010 3.566 3.604 3.515 3.574 959,085 +0.04(+1.24%)
Mar 05, 2010 3.438 3.643 3.423 3.530 2,017,197 +0.12(+3.65%)
Mar 04, 2010 2.923 3.419 2.923 3.406 1,518,409 +0.49(+16.65%)
Mar 03, 2010 2.702 2.966 2.616 2.920 2,471,552 +0.33(+12.87%)
Mar 02, 2010 2.573 2.608 2.540 2.587 1,456,762 +0.03(+1.08%)
Mar 01, 2010 2.503 2.590 2.466 2.559 905,452 +0.12(+4.83%)
Feb 26, 2010 2.526 2.526 2.441 2.441 322,781 -0.08(-3.01%)
Feb 25, 2010 2.541 2.541 2.492 2.517 190,690 -0.05(-1.98%)
Feb 24, 2010 2.497 2.601 2.497 2.568 287,860 +0.08(+3.30%)
Feb 23, 2010 2.581 2.594 2.485 2.486 218,554 -0.10(-3.70%)
Feb 22, 2010 2.589 2.597 2.559 2.581 230,699 +0.00(+0.00%)
Feb 19, 2010 2.544 2.616 2.544 2.581 545,310 +0.00(+0.08%)
Feb 18, 2010 2.584 2.592 2.538 2.579 364,334 -0.01(-0.44%)
Feb 17, 2010 2.573 2.601 2.552 2.591 349,419 +0.04(+1.66%)
Feb 16, 2010 2.552 2.569 2.521 2.548 322,339 +0.03(+1.06%)
Feb 12, 2010 2.494 2.521 2.521 2.521 819,359 -0.01(-0.49%)
Feb 11, 2010 2.488 2.543 2.488 2.534 310,833 +0.04(+1.55%)
Feb 10, 2010 2.445 2.547 2.412 2.495 526,869 +0.03(+1.17%)
Feb 09, 2010 2.383 2.475 2.374 2.466 686,383 +0.13(+5.73%)
Feb 08, 2010 2.416 2.437 2.316 2.332 544,729 -0.11(-4.32%)
Feb 05, 2010 2.420 2.541 2.419 2.438 396,450 +0.02(+0.88%)
Feb 04, 2010 2.537 2.561 2.401 2.417 312,112 -0.17(-6.62%)
Feb 03, 2010 2.631 2.637 2.575 2.588 620,234 -0.06(-2.11%)
Feb 02, 2010 2.679 2.696 2.600 2.644 312,673 -0.03(-0.99%)
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.