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

Nacco Industries (NY: NC )

32.01 -0.05 (-0.16%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Nov 28, 2008 1.793 1.898 1.793 1.898 261,821 +0.09(+4.70%)
Nov 26, 2008 1.640 1.830 1.555 1.812 790,158 +0.11(+6.57%)
Nov 25, 2008 1.690 1.718 1.608 1.701 723,991 +0.06(+3.61%)
Nov 24, 2008 1.567 1.660 1.492 1.641 1,191,719 +0.14(+9.09%)
Nov 21, 2008 1.487 1.545 1.345 1.505 1,189,969 +0.05(+3.65%)
Nov 20, 2008 1.610 1.631 1.423 1.452 727,915 -0.19(-11.67%)
Nov 19, 2008 1.793 1.822 1.641 1.643 1,064,944 -0.16(-8.67%)
Nov 18, 2008 1.812 1.850 1.716 1.799 825,165 -0.01(-0.57%)
Nov 17, 2008 1.776 1.887 1.727 1.810 927,781 +0.01(+0.67%)
Nov 14, 2008 1.983 1.983 1.794 1.798 0 -0.26(-12.81%)
Nov 13, 2008 1.865 2.084 1.724 2.062 1,302,626 +0.12(+6.04%)
Nov 12, 2008 2.153 2.169 1.880 1.944 890,639 -0.24(-11.06%)
Nov 11, 2008 2.277 2.296 2.181 2.186 705,910 -0.12(-5.01%)
Nov 10, 2008 2.378 2.424 2.224 2.302 702,756 -0.02(-0.81%)
Nov 07, 2008 2.418 2.422 2.272 2.320 525,105 -0.05(-2.19%)
Nov 06, 2008 2.610 2.626 2.372 2.372 853,247 -0.25(-9.48%)
Nov 05, 2008 2.768 2.793 2.599 2.621 888,081 -0.18(-6.35%)
Nov 04, 2008 3.041 3.057 2.636 2.799 1,313,820 -0.42(-13.05%)
Nov 03, 2008 3.172 3.309 3.114 3.219 516,122 +0.02(+0.49%)
Oct 31, 2008 3.039 3.300 2.959 3.203 1,088,160 +0.16(+5.32%)
Oct 30, 2008 3.127 3.127 2.971 3.041 959,480 +0.06(+2.11%)
Oct 29, 2008 2.941 3.141 2.924 2.978 853,228 +0.03(+0.88%)
Oct 28, 2008 2.850 2.974 2.634 2.952 1,359,887 +0.16(+5.60%)
Oct 27, 2008 3.110 3.118 2.791 2.796 527,028 -0.37(-11.72%)
Oct 24, 2008 2.885 3.296 2.833 3.167 1,371,428 -0.07(-2.12%)
Oct 23, 2008 3.372 3.425 3.074 3.236 1,258,521 -0.14(-4.10%)
Oct 22, 2008 3.379 3.431 3.327 3.374 1,195,527 -0.09(-2.64%)
Oct 21, 2008 3.432 3.573 3.380 3.466 687,637 -0.01(-0.22%)
Oct 20, 2008 3.546 3.546 3.379 3.473 1,218,917 -0.03(-0.85%)
Oct 17, 2008 3.586 3.783 3.434 3.503 839,437 -0.24(-6.48%)
Oct 16, 2008 3.390 3.768 3.277 3.746 1,212,358 +0.37(+10.85%)
Oct 15, 2008 3.741 3.790 3.379 3.379 1,013,760 -0.78(-18.68%)
Oct 14, 2008 4.283 4.347 3.871 4.156 685,214 -0.04(-0.95%)
Oct 13, 2008 4.231 4.231 3.845 4.196 1,416,148 +0.31(+8.05%)
Oct 10, 2008 3.275 3.883 3.211 3.883 1,425,612 +0.61(+18.56%)
Oct 09, 2008 3.759 3.785 3.230 3.275 657,670 -0.49(-12.94%)
Oct 08, 2008 3.639 3.817 3.269 3.762 1,655,254 +0.05(+1.34%)
Oct 07, 2008 4.178 4.227 3.703 3.712 756,805 -0.43(-10.31%)
Oct 06, 2008 3.951 4.159 3.744 4.139 615,488 -0.07(-1.72%)
Oct 03, 2008 4.452 4.652 4.211 4.211 0 -0.19(-4.31%)
Oct 02, 2008 4.659 4.659 4.389 4.401 735,531 -0.32(-6.71%)
Oct 01, 2008 4.926 4.954 4.665 4.718 546,821 -0.20(-4.00%)
Sep 30, 2008 4.701 4.915 4.506 4.914 816,586 +0.26(+5.49%)
Sep 29, 2008 4.973 4.985 4.587 4.658 576,557 -0.41(-8.15%)
Sep 26, 2008 4.982 5.102 4.828 5.072 0 +0.02(+0.39%)
Sep 25, 2008 4.974 5.251 4.942 5.052 741,590 +0.08(+1.57%)
Sep 24, 2008 5.230 5.251 4.974 4.974 527,047 -0.26(-4.92%)
Sep 23, 2008 5.149 5.268 5.057 5.231 1,378,506 +0.12(+2.41%)
Sep 22, 2008 5.279 5.445 5.107 5.108 329,239 -0.17(-3.24%)
Sep 19, 2008 5.095 5.418 5.050 5.279 0 +0.32(+6.41%)
Sep 18, 2008 4.799 4.988 4.481 4.961 1,440,673 +0.20(+4.10%)
Sep 17, 2008 5.007 5.087 4.765 4.765 1,066,290 -0.32(-6.20%)
Sep 16, 2008 5.054 5.172 4.849 5.080 1,057,961 -0.01(-0.11%)
Sep 15, 2008 5.092 5.199 5.048 5.086 640,993 -0.19(-3.68%)
Sep 12, 2008 5.306 5.424 5.209 5.281 1,029,052 -0.03(-0.48%)
Sep 11, 2008 5.379 5.382 5.138 5.306 1,360,330 -0.14(-2.55%)
Sep 10, 2008 5.496 5.602 5.319 5.445 991,448 -0.03(-0.59%)
Sep 09, 2008 5.687 5.955 5.477 5.477 781,252 -0.21(-3.69%)
Sep 08, 2008 5.563 5.781 5.498 5.687 1,025,378 +0.17(+3.09%)
Sep 05, 2008 5.615 5.617 5.285 5.517 0 -0.19(-3.28%)
Sep 04, 2008 6.135 6.135 5.685 5.704 762,652 -0.47(-7.68%)
Sep 03, 2008 6.220 6.230 6.026 6.178 462,169 -0.06(-0.88%)
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.