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 (%)
Jul 31, 2013 10.81 11.26 10.81 11.15 82,511 +0.32(+2.99%)
Jul 30, 2013 10.74 10.89 10.65 10.83 170,831 +0.10(+0.97%)
Jul 29, 2013 10.96 11.07 10.63 10.72 90,206 -0.20(-1.80%)
Jul 26, 2013 10.91 11.18 10.83 10.92 124,875 -0.10(-0.88%)
Jul 25, 2013 10.91 11.06 10.84 11.02 92,016 +0.09(+0.83%)
Jul 24, 2013 11.11 11.22 10.84 10.92 398,619 -0.11(-0.99%)
Jul 23, 2013 11.14 11.22 10.88 11.03 188,630 -0.14(-1.28%)
Jul 22, 2013 11.28 11.42 11.18 11.18 121,685 -0.10(-0.87%)
Jul 19, 2013 11.12 11.33 11.07 11.28 67,071 +0.15(+1.37%)
Jul 18, 2013 10.95 11.36 10.95 11.12 230,120 +0.18(+1.63%)
Jul 17, 2013 10.92 11.08 10.88 10.94 50,581 +0.12(+1.07%)
Jul 16, 2013 11.02 11.02 10.82 10.83 67,462 -0.21(-1.88%)
Jul 15, 2013 10.79 11.08 10.72 11.04 103,863 +0.28(+2.64%)
Jul 12, 2013 11.10 11.10 10.74 10.75 110,656 -0.31(-2.76%)
Jul 11, 2013 10.84 11.06 10.75 11.06 187,975 +0.38(+3.58%)
Jul 10, 2013 10.92 11.03 10.66 10.68 187,293 -0.22(-1.99%)
Jul 09, 2013 10.67 11.06 10.67 10.89 125,546 +0.28(+2.67%)
Jul 08, 2013 10.53 10.72 10.48 10.61 105,206 +0.02(+0.21%)
Jul 05, 2013 10.18 10.59 10.00 10.59 157,267 +0.64(+6.41%)
Jul 03, 2013 10.17 10.17 9.908 9.948 172,789 -0.30(-2.96%)
Jul 02, 2013 10.42 10.46 10.20 10.25 307,659 -0.27(-2.52%)
Jul 01, 2013 10.54 10.64 10.45 10.52 193,877 +0.10(+0.99%)
Jun 28, 2013 10.26 10.52 10.24 10.41 445,713 +0.05(+0.46%)
Jun 27, 2013 10.10 10.39 10.10 10.37 70,394 +0.33(+3.32%)
Jun 26, 2013 10.22 10.22 9.997 10.03 89,507 -0.12(-1.22%)
Jun 25, 2013 10.14 10.27 10.07 10.16 139,490 +0.09(+0.85%)
Jun 24, 2013 10.11 10.25 9.917 10.07 182,657 -0.18(-1.77%)
Jun 21, 2013 10.28 10.32 9.950 10.25 204,026 +0.01(+0.05%)
Jun 20, 2013 10.48 10.59 10.20 10.25 64,041 -0.36(-3.39%)
Jun 19, 2013 10.70 10.80 10.61 10.61 60,190 -0.09(-0.82%)
Jun 18, 2013 10.38 10.79 10.22 10.70 159,412 +0.31(+2.98%)
Jun 17, 2013 10.91 10.97 10.35 10.39 164,131 -0.39(-3.66%)
Jun 14, 2013 10.71 10.91 10.61 10.78 122,779 +0.08(+0.76%)
Jun 13, 2013 10.42 10.72 10.39 10.70 76,361 +0.28(+2.69%)
Jun 12, 2013 10.51 10.61 10.38 10.42 155,991 -0.05(-0.43%)
Jun 11, 2013 10.68 10.68 10.46 10.46 87,214 -0.27(-2.52%)
Jun 10, 2013 10.55 10.87 10.53 10.74 232,529 +0.26(+2.46%)
Jun 07, 2013 10.31 10.54 10.20 10.48 165,490 +0.28(+2.75%)
Jun 06, 2013 9.498 10.21 9.498 10.20 262,209 +0.68(+7.14%)
Jun 05, 2013 9.530 9.626 9.367 9.518 130,744 -0.03(-0.32%)
Jun 04, 2013 9.856 9.904 9.325 9.548 200,291 -0.32(-3.26%)
Jun 03, 2013 10.18 10.25 9.637 9.870 224,020 -0.31(-3.09%)
May 31, 2013 10.25 10.32 10.18 10.18 93,847 -0.11(-1.03%)
May 30, 2013 10.29 10.39 10.24 10.29 145,089 +0.03(+0.27%)
May 29, 2013 10.14 10.42 10.14 10.26 207,672 +0.03(+0.32%)
May 28, 2013 9.997 10.26 9.912 10.23 231,009 +0.41(+4.20%)
May 24, 2013 9.758 9.895 9.602 9.817 211,092 -0.01(-0.07%)
May 23, 2013 9.560 9.908 9.560 9.825 124,214 +0.10(+1.06%)
May 22, 2013 9.814 9.951 9.689 9.722 241,435 -0.06(-0.61%)
May 21, 2013 9.850 9.951 9.772 9.781 271,816 -0.08(-0.77%)
May 20, 2013 9.741 9.894 9.671 9.857 177,838 +0.05(+0.52%)
May 17, 2013 9.629 9.857 9.629 9.807 120,015 +0.19(+2.01%)
May 16, 2013 9.361 9.684 9.253 9.613 277,644 +0.19(+2.00%)
May 15, 2013 8.961 9.430 8.922 9.425 601,107 +0.64(+7.27%)
May 13, 2013 8.818 8.835 8.632 8.786 99,977 -0.03(-0.37%)
May 10, 2013 8.941 8.941 8.780 8.818 181,888 -0.08(-0.92%)
May 09, 2013 9.045 9.059 8.780 8.900 167,396 -0.19(-2.05%)
May 08, 2013 8.851 9.296 8.851 9.086 272,131 +0.24(+2.72%)
May 07, 2013 9.121 9.121 8.703 8.846 368,705 -0.24(-2.59%)
May 06, 2013 9.164 9.291 9.014 9.081 363,268 -0.06(-0.65%)
May 03, 2013 9.356 9.329 9.095 9.141 449,456 -0.10(-1.14%)
May 02, 2013 9.591 9.638 9.184 9.246 384,804 -0.40(-4.17%)
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.