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 (%)
Sep 28, 2012 6.522 7.012 6.474 6.930 7,254,862 +0.36(+5.47%)
Sep 27, 2012 6.401 6.597 6.369 6.571 467,630 +0.25(+4.00%)
Sep 26, 2012 6.263 6.485 6.212 6.318 1,186,076 +0.10(+1.68%)
Sep 25, 2012 6.518 6.591 6.131 6.214 2,925,452 -0.28(-4.27%)
Sep 24, 2012 6.280 6.546 6.275 6.491 2,771,958 +0.28(+4.43%)
Sep 21, 2012 6.265 6.323 6.213 6.216 2,168,442 -0.01(-0.20%)
Sep 20, 2012 6.167 6.239 6.070 6.228 532,686 +0.00(+0.01%)
Sep 19, 2012 6.248 6.287 6.196 6.227 715,334 -0.02(-0.34%)
Sep 18, 2012 6.161 6.282 6.161 6.248 628,326 +0.03(+0.56%)
Sep 17, 2012 6.230 6.272 6.101 6.213 477,981 -0.04(-0.68%)
Sep 14, 2012 6.093 6.347 6.093 6.256 679,720 +0.16(+2.60%)
Sep 13, 2012 5.987 6.133 5.918 6.097 416,055 +0.06(+1.01%)
Sep 12, 2012 5.979 6.052 5.869 6.037 742,496 +0.08(+1.39%)
Sep 11, 2012 6.084 6.084 5.864 5.954 363,593 -0.12(-2.05%)
Sep 10, 2012 6.062 6.121 6.016 6.079 327,744 +0.03(+0.46%)
Sep 07, 2012 6.051 6.075 5.974 6.051 288,493 +0.04(+0.59%)
Sep 06, 2012 5.860 6.034 5.845 6.016 223,418 +0.21(+3.69%)
Sep 05, 2012 5.895 5.918 5.799 5.802 392,439 -0.05(-0.78%)
Sep 04, 2012 5.871 5.899 5.734 5.848 471,231 -0.03(-0.55%)
Aug 31, 2012 5.892 5.939 5.814 5.880 294,736 +0.04(+0.76%)
Aug 30, 2012 5.802 5.870 5.735 5.835 285,634 -0.00(-0.03%)
Aug 29, 2012 5.731 5.882 5.730 5.837 173,056 +0.09(+1.57%)
Aug 27, 2012 5.863 5.900 5.691 5.747 537,001 -0.09(-1.61%)
Aug 24, 2012 5.833 5.919 5.832 5.841 301,782 -0.04(-0.64%)
Aug 23, 2012 5.939 5.989 5.848 5.878 364,343 -0.07(-1.10%)
Aug 22, 2012 6.033 6.074 5.938 5.943 342,713 -0.11(-1.84%)
Aug 21, 2012 5.867 6.152 5.867 6.055 403,947 +0.20(+3.46%)
Aug 20, 2012 5.854 5.913 5.782 5.853 429,142 -0.04(-0.64%)
Aug 17, 2012 5.814 5.902 5.775 5.891 183,881 +0.01(+0.22%)
Aug 16, 2012 5.799 5.914 5.720 5.878 199,344 +0.05(+0.88%)
Aug 15, 2012 5.691 5.859 5.581 5.827 428,869 +0.11(+1.87%)
Aug 14, 2012 5.758 5.776 5.654 5.720 314,061 +0.03(+0.59%)
Aug 13, 2012 5.772 5.789 5.589 5.686 323,394 -0.10(-1.68%)
Aug 10, 2012 5.789 5.872 5.760 5.783 317,045 -0.03(-0.44%)
Aug 09, 2012 5.833 5.899 5.766 5.809 265,235 -0.02(-0.35%)
Aug 08, 2012 5.863 5.886 5.761 5.830 428,542 -0.09(-1.57%)
Aug 07, 2012 5.933 6.013 5.861 5.922 463,834 +0.01(+0.23%)
Aug 06, 2012 5.804 5.946 5.777 5.909 476,586 +0.09(+1.47%)
Aug 03, 2012 5.825 6.043 5.742 5.823 850,099 +0.36(+6.67%)
Aug 02, 2012 5.479 5.523 5.384 5.459 495,797 -0.04(-0.71%)
Aug 01, 2012 5.561 5.699 5.432 5.498 634,727 -0.01(-0.13%)
Jul 31, 2012 5.651 5.660 5.485 5.505 234,018 -0.15(-2.72%)
Jul 30, 2012 5.864 5.864 5.619 5.659 417,227 -0.16(-2.79%)
Jul 27, 2012 5.704 5.901 5.572 5.821 381,025 +0.14(+2.44%)
Jul 26, 2012 5.703 5.721 5.529 5.683 269,219 +0.11(+1.96%)
Jul 25, 2012 5.659 5.760 5.467 5.573 336,037 -0.02(-0.32%)
Jul 24, 2012 5.757 5.766 5.456 5.592 434,945 -0.14(-2.43%)
Jul 23, 2012 5.717 5.841 5.602 5.731 602,855 -0.11(-1.87%)
Jul 20, 2012 5.848 5.886 5.727 5.840 609,149 -0.08(-1.36%)
Jul 19, 2012 6.137 6.137 5.891 5.920 464,707 -0.20(-3.23%)
Jul 18, 2012 6.065 6.158 6.015 6.118 444,059 +0.05(+0.87%)
Jul 17, 2012 6.116 6.185 5.839 6.065 525,249 -0.03(-0.45%)
Jul 16, 2012 6.386 6.386 6.068 6.093 449,208 -0.32(-5.00%)
Jul 13, 2012 6.263 6.445 6.240 6.413 313,079 +0.17(+2.68%)
Jul 12, 2012 6.234 6.310 6.159 6.246 549,026 -0.02(-0.28%)
Jul 11, 2012 6.412 6.464 6.230 6.263 731,671 -0.15(-2.38%)
Jul 10, 2012 6.673 6.792 6.393 6.416 973,238 -0.21(-3.24%)
Jul 09, 2012 6.853 6.877 6.521 6.631 945,314 -0.24(-3.56%)
Jul 06, 2012 6.757 7.102 6.654 6.876 758,303 +0.01(+0.18%)
Jul 05, 2012 6.710 6.899 6.682 6.863 428,178 +0.07(+1.04%)
Jul 03, 2012 6.482 6.793 6.482 6.793 333,672 +0.31(+4.77%)
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.