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

Nacco Industries (NY: NC )

31.48 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2011 4.929 4.990 4.878 4.887 245,116 -0.04(-0.86%)
Dec 29, 2011 4.904 4.988 4.904 4.929 332,086 +0.06(+1.14%)
Dec 28, 2011 5.014 5.014 4.836 4.874 529,957 -0.14(-2.72%)
Dec 27, 2011 5.002 5.058 4.947 5.011 140,950 +0.01(+0.12%)
Dec 23, 2011 5.031 5.093 4.971 5.005 511,300 +0.15(+3.07%)
Dec 21, 2011 4.835 4.922 4.750 4.856 333,035 -0.02(-0.36%)
Dec 20, 2011 4.735 4.878 4.735 4.873 574,592 +0.28(+6.20%)
Dec 19, 2011 4.601 4.702 4.589 4.589 723,466 -0.01(-0.29%)
Dec 16, 2011 4.629 4.722 4.523 4.602 1,084,706 -0.00(-0.10%)
Dec 15, 2011 4.495 4.618 4.464 4.606 532,477 +0.21(+4.79%)
Dec 14, 2011 4.396 4.411 4.332 4.396 744,423 -0.05(-1.21%)
Dec 13, 2011 4.702 4.760 4.434 4.450 1,230,641 -0.17(-3.78%)
Dec 12, 2011 4.564 4.649 4.481 4.624 1,415,825 +0.00(+0.02%)
Dec 09, 2011 4.315 4.647 4.315 4.623 842,017 +0.30(+6.98%)
Dec 08, 2011 4.447 4.501 4.301 4.321 793,969 -0.23(-5.16%)
Dec 07, 2011 4.469 4.593 4.294 4.556 808,427 +0.03(+0.60%)
Dec 06, 2011 4.428 4.630 4.394 4.529 514,203 +0.04(+0.83%)
Dec 05, 2011 4.355 4.501 4.308 4.492 991,603 +0.23(+5.43%)
Dec 02, 2011 4.350 4.398 4.252 4.261 1,220,545 +0.00(+0.09%)
Dec 01, 2011 4.309 4.344 4.256 4.257 929,717 -0.09(-2.07%)
Nov 30, 2011 4.402 4.435 4.273 4.347 1,627,917 +0.15(+3.50%)
Nov 29, 2011 4.119 4.215 4.076 4.200 1,121,272 +0.10(+2.48%)
Nov 28, 2011 4.116 4.293 4.037 4.098 1,017,855 +0.14(+3.62%)
Nov 25, 2011 4.009 4.120 3.934 3.955 212,002 -0.08(-1.86%)
Nov 23, 2011 4.224 4.262 4.019 4.030 765,202 -0.24(-5.56%)
Nov 22, 2011 4.378 4.391 4.259 4.268 712,436 -0.12(-2.70%)
Nov 21, 2011 4.351 4.446 4.297 4.386 748,103 -0.05(-1.15%)
Nov 18, 2011 4.419 4.478 4.351 4.437 501,959 +0.04(+0.97%)
Nov 17, 2011 4.500 4.544 4.364 4.395 650,072 -0.09(-2.08%)
Nov 16, 2011 4.417 4.629 4.395 4.488 600,836 -0.03(-0.55%)
Nov 15, 2011 4.460 4.552 4.417 4.513 1,379,055 +0.05(+1.06%)
Nov 14, 2011 4.547 4.594 4.426 4.466 787,651 -0.10(-2.22%)
Nov 11, 2011 4.671 4.781 4.500 4.567 873,290 -0.03(-0.69%)
Nov 10, 2011 4.397 4.642 4.315 4.599 1,122,339 +0.31(+7.24%)
Nov 09, 2011 4.351 4.427 4.209 4.288 730,950 -0.17(-3.83%)
Nov 08, 2011 4.444 4.497 4.335 4.459 378,446 +0.01(+0.16%)
Nov 07, 2011 4.493 4.493 4.277 4.452 576,825 -0.04(-0.93%)
Nov 04, 2011 4.460 4.518 4.386 4.494 231,288 -0.04(-0.78%)
Nov 03, 2011 4.375 4.557 4.211 4.529 646,616 +0.22(+5.09%)
Nov 02, 2011 4.271 4.341 4.192 4.310 669,745 +0.12(+2.76%)
Nov 01, 2011 4.270 4.376 4.172 4.194 827,418 -0.27(-6.08%)
Oct 31, 2011 4.444 4.640 4.413 4.465 601,240 -0.09(-1.88%)
Oct 28, 2011 4.512 4.648 4.405 4.551 763,069 +0.02(+0.43%)
Oct 27, 2011 4.469 4.672 4.319 4.531 1,290,548 +0.31(+7.29%)
Oct 26, 2011 4.186 4.255 4.057 4.223 885,020 +0.14(+3.48%)
Oct 25, 2011 4.171 4.203 4.027 4.081 628,396 -0.12(-2.84%)
Oct 24, 2011 3.986 4.225 3.986 4.201 801,384 +0.26(+6.52%)
Oct 21, 2011 3.949 4.015 3.875 3.943 940,930 +0.10(+2.56%)
Oct 20, 2011 3.925 3.946 3.748 3.845 600,818 -0.08(-1.96%)
Oct 19, 2011 3.962 4.037 3.869 3.922 982,003 -0.04(-1.07%)
Oct 18, 2011 3.920 4.032 3.812 3.964 1,113,036 +0.06(+1.56%)
Oct 17, 2011 3.976 4.012 3.888 3.903 604,936 -0.10(-2.47%)
Oct 14, 2011 3.970 4.042 3.909 4.002 1,631,285 +0.09(+2.39%)
Oct 13, 2011 3.854 3.936 3.854 3.909 705,045 -0.03(-0.88%)
Oct 12, 2011 3.909 3.978 3.868 3.943 679,029 +0.12(+3.03%)
Oct 11, 2011 3.760 3.848 3.720 3.827 767,610 +0.05(+1.25%)
Oct 10, 2011 3.769 3.813 3.649 3.780 876,728 +0.12(+3.22%)
Oct 07, 2011 3.764 3.806 3.583 3.662 689,785 -0.08(-2.24%)
Oct 06, 2011 3.658 3.772 3.638 3.746 619,479 +0.21(+5.90%)
Oct 05, 2011 3.471 3.595 3.395 3.537 504,717 +0.06(+1.72%)
Oct 04, 2011 3.236 3.481 3.075 3.477 1,487,033 +0.22(+6.91%)
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.