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 (%)
May 30, 2008 4.455 4.576 4.425 4.484 843,165 +0.05(+1.05%)
May 29, 2008 4.413 4.514 4.406 4.438 1,022,204 -0.01(-0.28%)
May 28, 2008 4.362 4.457 4.327 4.450 601,038 +0.11(+2.61%)
May 27, 2008 4.231 4.353 4.188 4.337 1,937,176 +0.11(+2.65%)
May 26, 2008 4.143 4.254 4.143 4.225 0 +0.00(+0.00%)
May 23, 2008 4.143 4.254 4.143 4.225 1,739,444 +0.07(+1.69%)
May 22, 2008 4.182 4.258 4.130 4.155 2,249,540 -0.05(-1.13%)
May 21, 2008 4.291 4.315 4.168 4.202 1,050,640 -0.06(-1.42%)
May 20, 2008 4.322 4.345 4.190 4.263 518,327 -0.06(-1.43%)
May 19, 2008 4.330 4.407 4.295 4.325 773,530 -0.02(-0.51%)
May 16, 2008 4.389 4.389 4.194 4.347 661,763 +0.00(+0.01%)
May 15, 2008 4.337 4.362 4.292 4.346 561,116 -0.01(-0.18%)
May 14, 2008 4.337 4.392 4.291 4.354 815,447 +0.00(+0.09%)
May 13, 2008 4.202 4.350 4.161 4.350 502,850 +0.14(+3.22%)
May 12, 2008 4.225 4.227 4.133 4.214 1,009,730 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.182 4.207 191,261 -0.13(-3.08%)
May 08, 2008 4.341 4.379 4.198 4.341 1,017,594 +0.04(+0.82%)
May 07, 2008 4.395 4.432 4.246 4.306 633,095 -0.10(-2.30%)
May 06, 2008 4.551 4.551 4.335 4.407 882,894 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.432 4.581 908,056 -0.17(-3.55%)
May 02, 2008 4.841 4.935 4.703 4.750 706,160 -0.05(-0.98%)
May 01, 2008 4.603 4.841 4.440 4.797 813,297 +0.16(+3.35%)
Apr 30, 2008 4.604 4.828 4.583 4.641 520,477 +0.04(+0.80%)
Apr 29, 2008 4.748 4.748 4.528 4.604 1,055,657 -0.14(-2.91%)
Apr 28, 2008 4.543 4.801 4.543 4.742 424,788 +0.18(+4.00%)
Apr 25, 2008 4.645 4.738 4.455 4.560 956,481 -0.09(-1.83%)
Apr 24, 2008 4.513 4.697 4.372 4.645 493,456 +0.17(+3.81%)
Apr 23, 2008 4.613 4.613 4.373 4.475 522,453 -0.08(-1.77%)
Apr 22, 2008 4.824 4.840 4.369 4.555 881,925 -0.25(-5.19%)
Apr 21, 2008 4.724 4.840 4.713 4.805 454,812 +0.05(+1.14%)
Apr 18, 2008 4.625 4.801 4.625 4.751 397,089 +0.22(+4.83%)
Apr 17, 2008 4.676 4.681 4.506 4.532 368,034 -0.16(-3.32%)
Apr 16, 2008 4.450 4.688 4.450 4.687 690,780 +0.29(+6.57%)
Apr 15, 2008 4.343 4.405 4.298 4.398 546,239 +0.08(+1.96%)
Apr 14, 2008 4.219 4.385 4.219 4.313 458,202 +0.10(+2.41%)
Apr 11, 2008 4.358 4.453 4.163 4.212 672,146 -0.17(-3.91%)
Apr 10, 2008 4.218 4.504 4.205 4.383 927,833 +0.17(+4.08%)
Apr 09, 2008 4.391 4.403 4.171 4.211 542,365 -0.16(-3.56%)
Apr 08, 2008 4.374 4.488 4.337 4.367 531,712 -0.01(-0.34%)
Apr 07, 2008 4.401 4.425 4.342 4.381 466,822 +0.01(+0.21%)
Apr 04, 2008 4.291 4.417 4.235 4.372 631,468 +0.10(+2.29%)
Apr 03, 2008 4.337 4.429 4.261 4.274 677,957 -0.08(-1.85%)
Apr 02, 2008 4.279 4.438 4.253 4.355 1,315,237 +0.10(+2.39%)
Apr 01, 2008 4.107 4.337 4.107 4.253 1,049,865 +0.07(+1.78%)
Mar 31, 2008 3.962 4.212 3.962 4.179 1,026,621 +0.23(+5.83%)
Mar 28, 2008 4.054 4.068 3.924 3.948 586,917 -0.10(-2.49%)
Mar 27, 2008 4.083 4.100 3.875 4.049 803,863 -0.02(-0.43%)
Mar 26, 2008 3.878 4.077 3.839 4.067 925,896 +0.18(+4.57%)
Mar 25, 2008 3.859 3.973 3.847 3.889 540,428 +0.03(+0.88%)
Mar 24, 2008 3.677 3.917 3.677 3.855 666,296 +0.19(+5.05%)
Mar 21, 2008 3.796 3.856 3.599 3.670 2,066,704 +0.00(+0.00%)
Mar 20, 2008 3.796 3.856 3.599 3.670 2,066,704 -0.04(-1.10%)
Mar 19, 2008 3.750 3.820 3.673 3.710 959,019 -0.04(-1.06%)
Mar 18, 2008 3.803 3.886 3.703 3.750 1,142,842 +0.03(+0.71%)
Mar 17, 2008 3.640 3.783 3.554 3.724 950,496 -0.01(-0.40%)
Mar 14, 2008 3.872 3.872 3.641 3.739 939,552 -0.12(-3.05%)
Mar 13, 2008 3.683 3.908 3.614 3.856 1,160,275 +0.12(+3.09%)
Mar 12, 2008 3.756 3.820 3.722 3.741 1,067,686 -0.04(-1.15%)
Mar 11, 2008 3.696 3.862 3.666 3.784 1,236,303 +0.17(+4.77%)
Mar 10, 2008 3.823 3.877 3.612 3.612 621,783 -0.21(-5.57%)
Mar 07, 2008 3.769 3.854 3.680 3.825 830,691 -0.00(-0.01%)
Mar 06, 2008 3.975 3.995 3.797 3.825 852,289 -0.17(-4.26%)
Mar 05, 2008 4.026 4.052 3.937 3.996 741,879 +0.02(+0.57%)
Mar 04, 2008 4.042 4.108 3.815 3.973 1,251,315 -0.13(-3.26%)
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.