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

Nacco Industries (NY: NC )

31.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 2.675 2.589 2.589 2.589 1,248,326 -0.08(-3.04%)
Dec 30, 2009 2.614 2.676 2.557 2.670 386,346 +0.03(+1.12%)
Dec 29, 2009 2.653 2.664 2.625 2.641 300,791 -0.00(-0.04%)
Dec 28, 2009 2.719 2.719 2.571 2.642 574,230 -0.06(-2.21%)
Dec 24, 2009 2.726 2.730 2.677 2.701 134,603 -0.02(-0.84%)
Dec 23, 2009 2.754 2.754 2.685 2.724 213,100 -0.01(-0.30%)
Dec 22, 2009 2.710 2.747 2.693 2.733 415,083 +0.01(+0.19%)
Dec 21, 2009 2.631 2.737 2.631 2.727 361,880 +0.12(+4.56%)
Dec 18, 2009 2.719 2.728 2.601 2.608 1,075,503 -0.08(-3.00%)
Dec 17, 2009 2.758 2.778 2.664 2.689 264,552 -0.00(-0.15%)
Dec 16, 2009 2.682 2.791 2.648 2.693 687,599 +0.04(+1.41%)
Dec 15, 2009 2.810 2.810 2.654 2.656 944,804 -0.16(-5.60%)
Dec 14, 2009 2.793 2.820 2.770 2.813 281,306 +0.05(+1.88%)
Dec 11, 2009 2.752 2.781 2.719 2.761 143,894 +0.04(+1.36%)
Dec 10, 2009 2.834 2.860 2.705 2.724 558,515 -0.10(-3.52%)
Dec 09, 2009 2.754 2.838 2.724 2.824 535,684 +0.06(+2.34%)
Dec 08, 2009 2.771 2.844 2.752 2.759 432,855 -0.05(-1.85%)
Dec 07, 2009 2.795 2.867 2.774 2.811 367,708 +0.01(+0.24%)
Dec 04, 2009 2.803 2.866 2.770 2.804 349,300 +0.08(+2.98%)
Dec 03, 2009 2.762 2.834 2.721 2.723 466,074 -0.01(-0.53%)
Dec 02, 2009 2.715 2.881 2.708 2.738 597,677 +0.02(+0.86%)
Dec 01, 2009 2.658 2.760 2.657 2.714 447,512 +0.09(+3.33%)
Nov 30, 2009 2.705 2.705 2.491 2.627 1,030,764 -0.08(-2.88%)
Nov 27, 2009 2.670 2.758 2.625 2.705 430,451 -0.10(-3.61%)
Nov 25, 2009 2.686 2.838 2.649 2.806 661,747 +0.13(+5.02%)
Nov 24, 2009 2.759 2.773 2.597 2.672 1,069,291 -0.11(-4.00%)
Nov 23, 2009 2.783 2.911 2.745 2.784 909,874 +0.04(+1.44%)
Nov 20, 2009 2.713 2.792 2.629 2.744 712,334 +0.02(+0.73%)
Nov 19, 2009 2.790 2.802 2.608 2.724 995,853 -0.09(-3.20%)
Nov 18, 2009 3.017 3.029 2.758 2.814 1,628,826 -0.20(-6.78%)
Nov 17, 2009 3.314 3.314 3.017 3.019 1,445,693 -0.30(-8.91%)
Nov 16, 2009 3.368 3.397 3.258 3.314 751,227 +0.00(+0.03%)
Nov 13, 2009 3.278 3.410 3.225 3.313 489,097 +0.11(+3.27%)
Nov 12, 2009 3.484 3.484 3.179 3.208 1,420,957 -0.30(-8.67%)
Nov 11, 2009 3.518 3.572 3.439 3.513 544,762 +0.04(+1.09%)
Nov 10, 2009 3.664 3.704 3.471 3.475 848,400 -0.21(-5.73%)
Nov 09, 2009 3.705 3.823 3.595 3.686 860,883 +0.02(+0.65%)
Nov 06, 2009 3.463 3.790 3.462 3.662 1,004,470 +0.20(+5.69%)
Nov 05, 2009 3.286 3.475 3.173 3.465 1,173,081 +0.22(+6.74%)
Nov 04, 2009 3.288 3.331 3.210 3.246 746,495 -0.00(-0.10%)
Nov 03, 2009 3.159 3.325 3.147 3.249 784,637 +0.06(+1.87%)
Nov 02, 2009 3.108 3.219 3.063 3.190 708,776 +0.09(+2.94%)
Oct 30, 2009 3.083 3.139 2.988 3.099 1,708,899 -0.01(-0.22%)
Oct 29, 2009 3.179 3.213 3.082 3.105 847,381 -0.05(-1.48%)
Oct 28, 2009 3.295 3.380 3.123 3.152 674,731 -0.14(-4.37%)
Oct 27, 2009 3.173 3.305 3.171 3.296 360,649 +0.14(+4.50%)
Oct 26, 2009 3.186 3.325 3.117 3.154 525,066 -0.03(-1.00%)
Oct 23, 2009 3.210 3.248 3.157 3.186 344,203 -0.08(-2.33%)
Oct 22, 2009 3.171 3.301 3.089 3.262 447,204 +0.09(+2.85%)
Oct 21, 2009 3.267 3.345 3.141 3.171 389,154 -0.12(-3.63%)
Oct 20, 2009 3.267 3.291 3.218 3.291 386,135 -0.05(-1.37%)
Oct 19, 2009 3.319 3.396 3.257 3.337 401,599 +0.03(+0.90%)
Oct 16, 2009 3.342 3.354 3.276 3.307 464,131 -0.07(-2.00%)
Oct 15, 2009 3.376 3.401 3.322 3.375 294,424 -0.04(-1.29%)
Oct 14, 2009 3.379 3.424 3.330 3.419 577,269 +0.12(+3.74%)
Oct 13, 2009 3.285 3.322 3.262 3.296 623,047 +0.01(+0.41%)
Oct 12, 2009 3.441 3.441 3.242 3.282 999,180 -0.12(-3.41%)
Oct 09, 2009 3.325 3.435 3.261 3.398 592,368 +0.07(+2.19%)
Oct 08, 2009 3.262 3.466 3.219 3.325 663,190 +0.07(+2.29%)
Oct 07, 2009 3.353 3.364 3.232 3.251 977,118 -0.12(-3.65%)
Oct 06, 2009 3.218 3.375 3.192 3.374 501,311 +0.18(+5.73%)
Oct 05, 2009 3.080 3.206 3.056 3.191 560,342 +0.13(+4.21%)
Oct 02, 2009 3.056 3.194 3.001 3.062 950,113 -0.03(-0.86%)
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.