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

Nacco Industries (NY: NC )

30.91 -1.15 (-3.59%)
Streaming Delayed Price Updated: 9:41 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 (%)
Feb 29, 2008 4.546 4.546 4.156 4.213 1,608,291 -0.31(-6.82%)
Feb 28, 2008 4.938 4.984 4.358 4.521 2,518,245 -0.45(-9.12%)
Feb 27, 2008 4.985 5.070 4.951 4.975 836,119 -0.07(-1.45%)
Feb 26, 2008 5.198 5.241 5.022 5.048 1,231,054 -0.19(-3.67%)
Feb 25, 2008 5.032 5.265 4.928 5.241 767,593 +0.19(+3.72%)
Feb 22, 2008 5.142 5.142 4.912 5.053 588,680 -0.09(-1.79%)
Feb 21, 2008 5.198 5.238 5.046 5.145 881,097 -0.04(-0.73%)
Feb 20, 2008 5.095 5.229 5.024 5.182 430,929 +0.08(+1.61%)
Feb 19, 2008 5.131 5.197 5.016 5.100 388,606 -0.03(-0.61%)
Feb 18, 2008 5.219 5.219 5.041 5.132 0 +0.00(+0.00%)
Feb 15, 2008 5.219 5.219 5.041 5.132 225,083 -0.12(-2.24%)
Feb 14, 2008 5.290 5.333 5.105 5.249 694,489 -0.04(-0.78%)
Feb 13, 2008 5.140 5.327 4.938 5.290 537,680 +0.19(+3.73%)
Feb 12, 2008 5.181 5.224 5.043 5.100 398,225 -0.06(-1.25%)
Feb 11, 2008 5.125 5.195 4.973 5.164 240,474 +0.03(+0.62%)
Feb 08, 2008 5.138 5.244 5.008 5.133 378,987 -0.02(-0.48%)
Feb 07, 2008 5.245 5.289 5.034 5.158 919,573 -0.09(-1.67%)
Feb 06, 2008 5.299 5.380 5.199 5.245 400,148 -0.05(-1.02%)
Feb 05, 2008 5.384 5.471 5.250 5.299 663,708 -0.12(-2.18%)
Feb 04, 2008 5.510 5.510 5.332 5.417 646,394 -0.11(-1.94%)
Feb 01, 2008 5.222 5.562 5.184 5.524 719,825 +0.32(+6.21%)
Jan 31, 2008 4.899 5.324 4.824 5.201 754,126 +0.23(+4.53%)
Jan 30, 2008 5.151 5.198 4.976 4.976 517,885 -0.18(-3.52%)
Jan 29, 2008 4.993 5.190 4.993 5.157 865,706 +0.15(+3.09%)
Jan 28, 2008 4.934 5.049 4.832 5.003 403,996 +0.09(+1.74%)
Jan 25, 2008 4.871 4.969 4.813 4.917 754,146 +0.13(+2.63%)
Jan 24, 2008 4.787 4.850 4.656 4.791 582,909 +0.05(+1.00%)
Jan 23, 2008 4.501 4.839 4.455 4.744 1,304,331 +0.13(+2.71%)
Jan 22, 2008 4.288 4.922 4.262 4.618 571,366 +0.14(+3.18%)
Jan 21, 2008 4.468 4.609 4.308 4.476 0 +0.00(+0.00%)
Jan 18, 2008 4.468 4.609 4.308 4.476 438,624 -0.03(-0.77%)
Jan 17, 2008 4.854 4.854 4.504 4.511 543,606 -0.31(-6.43%)
Jan 16, 2008 4.660 4.885 4.614 4.821 463,422 +0.13(+2.72%)
Jan 15, 2008 4.782 4.782 4.621 4.693 205,845 -0.12(-2.53%)
Jan 14, 2008 4.636 4.835 4.636 4.814 323,197 +0.24(+5.32%)
Jan 11, 2008 4.787 4.870 4.559 4.571 480,948 -0.26(-5.45%)
Jan 10, 2008 4.834 4.971 4.768 4.835 717,786 -0.04(-0.86%)
Jan 09, 2008 4.741 4.885 4.559 4.877 592,528 +0.12(+2.54%)
Jan 08, 2008 5.020 5.082 4.745 4.756 604,071 -0.22(-4.43%)
Jan 07, 2008 4.808 5.046 4.756 4.977 694,489 +0.19(+4.08%)
Jan 04, 2008 4.820 4.841 4.683 4.782 711,803 -0.09(-1.76%)
Jan 03, 2008 4.939 5.156 4.867 4.867 621,481 -0.07(-1.43%)
Jan 02, 2008 5.164 5.221 4.932 4.938 567,519 -0.24(-4.70%)
Jan 01, 2008 5.140 5.234 5.049 5.182 0 +0.00(+0.00%)
Dec 31, 2007 5.140 5.234 5.049 5.182 452,091 +0.02(+0.38%)
Dec 28, 2007 5.299 5.299 5.081 5.162 552,128 -0.06(-1.17%)
Dec 27, 2007 5.550 5.561 5.199 5.224 303,959 -0.33(-5.99%)
Dec 26, 2007 5.433 5.661 5.423 5.556 557,900 +0.10(+1.85%)
Dec 24, 2007 5.273 5.467 5.273 5.455 144,284 +0.18(+3.47%)
Dec 21, 2007 5.149 5.314 5.149 5.272 1,121,571 +0.23(+4.49%)
Dec 20, 2007 4.992 5.048 4.926 5.046 484,795 +0.08(+1.57%)
Dec 19, 2007 4.987 5.030 4.879 4.968 571,405 -0.04(-0.76%)
Dec 18, 2007 4.938 5.040 4.684 5.006 594,452 +0.12(+2.53%)
Dec 17, 2007 4.990 5.050 4.881 4.882 869,554 -0.12(-2.31%)
Dec 14, 2007 4.956 5.042 4.904 4.997 765,669 -0.02(-0.37%)
Dec 13, 2007 4.990 5.086 4.979 5.016 550,204 -0.03(-0.64%)
Dec 12, 2007 5.134 5.138 4.964 5.048 705,070 +0.04(+0.89%)
Dec 11, 2007 5.207 5.250 4.987 5.004 1,346,655 -0.18(-3.52%)
Dec 10, 2007 5.156 5.285 5.094 5.186 867,630 +0.02(+0.30%)
Dec 07, 2007 5.267 5.324 5.112 5.171 496,338 -0.10(-1.84%)
Dec 06, 2007 5.116 5.275 4.991 5.267 952,277 +0.15(+2.95%)
Dec 05, 2007 5.142 5.175 4.948 5.116 761,822 +0.07(+1.37%)
Dec 04, 2007 5.171 5.191 5.029 5.047 711,803 -0.18(-3.41%)
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.