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

Nacco Industries (NY: NC )

31.91 -0.23 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Mar 31, 2014 9.700 10.03 9.685 9.986 86,849 +0.32(+3.36%)
Mar 28, 2014 9.641 9.794 9.604 9.662 84,818 +0.01(+0.08%)
Mar 27, 2014 9.903 9.910 9.595 9.654 64,840 -0.20(-2.00%)
Mar 26, 2014 9.993 10.03 9.698 9.851 134,839 -0.10(-1.05%)
Mar 25, 2014 9.313 10.00 9.313 9.956 571,126 +0.66(+7.14%)
Mar 24, 2014 9.492 9.669 9.236 9.293 250,487 -0.20(-2.06%)
Mar 21, 2014 9.752 9.864 9.481 9.488 659,397 -0.25(-2.59%)
Mar 20, 2014 9.582 9.857 9.582 9.741 111,142 +0.17(+1.79%)
Mar 19, 2014 9.597 9.658 9.492 9.569 243,680 -0.01(-0.08%)
Mar 18, 2014 9.575 9.691 9.487 9.577 186,455 +0.00(+0.02%)
Mar 17, 2014 9.468 9.665 9.459 9.575 214,386 +0.13(+1.42%)
Mar 14, 2014 9.440 9.533 9.382 9.440 180,902 +0.01(+0.08%)
Mar 13, 2014 9.533 9.542 9.367 9.433 137,814 -0.10(-1.01%)
Mar 12, 2014 9.354 9.617 9.107 9.529 204,745 +0.11(+1.21%)
Mar 11, 2014 9.759 9.789 9.404 9.415 153,139 -0.39(-3.95%)
Mar 10, 2014 10.02 10.06 9.673 9.802 117,255 -0.27(-2.67%)
Mar 07, 2014 10.36 10.41 10.03 10.07 55,557 -0.25(-2.46%)
Mar 06, 2014 10.43 10.51 10.27 10.32 113,813 -0.10(-0.97%)
Mar 05, 2014 11.11 11.11 9.951 10.43 213,002 -0.80(-7.12%)
Mar 04, 2014 10.97 11.25 10.79 11.23 147,276 +0.37(+3.39%)
Mar 03, 2014 10.68 10.92 10.66 10.86 62,001 +0.06(+0.53%)
Feb 28, 2014 10.80 10.85 10.63 10.80 43,484 -0.01(-0.09%)
Feb 27, 2014 10.73 10.83 10.65 10.81 71,811 +0.05(+0.48%)
Feb 26, 2014 10.81 10.85 10.70 10.76 51,431 +0.03(+0.29%)
Feb 25, 2014 10.74 10.74 10.67 10.73 35,062 +0.03(+0.33%)
Feb 24, 2014 10.72 10.80 10.57 10.69 50,595 +0.12(+1.16%)
Feb 21, 2014 10.78 10.78 10.47 10.57 66,422 -0.19(-1.79%)
Feb 20, 2014 10.76 10.80 10.67 10.76 37,313 +0.11(+1.05%)
Feb 19, 2014 10.62 10.74 10.62 10.65 54,351 -0.11(-0.99%)
Feb 18, 2014 10.67 10.81 10.58 10.76 55,403 +0.05(+0.48%)
Feb 14, 2014 10.77 10.70 10.70 10.70 43,616 -0.06(-0.55%)
Feb 13, 2014 10.60 10.78 10.49 10.76 53,152 +0.14(+1.36%)
Feb 12, 2014 10.47 10.68 10.47 10.62 33,388 -0.05(-0.48%)
Feb 11, 2014 10.67 10.81 10.60 10.67 50,709 -0.04(-0.34%)
Feb 10, 2014 10.64 10.75 10.48 10.71 83,536 +0.05(+0.43%)
Feb 07, 2014 10.74 10.78 10.64 10.66 77,969 -0.01(-0.10%)
Feb 06, 2014 10.55 10.69 10.55 10.67 62,998 +0.12(+1.11%)
Feb 05, 2014 10.54 10.64 10.45 10.55 70,909 +0.00(+0.00%)
Feb 04, 2014 10.55 10.71 10.52 10.55 68,232 +0.01(+0.09%)
Feb 03, 2014 10.78 10.83 10.51 10.54 100,356 -0.28(-2.63%)
Jan 31, 2014 10.78 10.96 10.77 10.83 156,882 -0.09(-0.84%)
Jan 30, 2014 10.81 10.96 10.71 10.92 75,232 +0.17(+1.60%)
Jan 29, 2014 10.69 10.81 10.69 10.75 50,627 +0.00(+0.02%)
Jan 28, 2014 10.83 10.83 10.71 10.75 103,354 -0.03(-0.29%)
Jan 27, 2014 10.68 10.96 10.61 10.78 69,791 +0.08(+0.79%)
Jan 24, 2014 10.83 10.83 10.66 10.69 44,254 -0.23(-2.07%)
Jan 23, 2014 10.94 10.96 10.75 10.92 110,382 -0.02(-0.17%)
Jan 22, 2014 11.35 11.37 10.88 10.94 81,868 -0.33(-2.96%)
Jan 21, 2014 11.10 11.33 11.00 11.27 56,385 +0.19(+1.74%)
Jan 17, 2014 11.46 11.08 11.08 11.08 87,778 -0.35(-3.10%)
Jan 16, 2014 11.35 11.43 11.21 11.43 56,292 +0.09(+0.81%)
Jan 15, 2014 11.33 11.43 11.27 11.34 59,351 +0.16(+1.41%)
Jan 14, 2014 11.41 11.41 11.09 11.18 64,972 -0.23(-1.98%)
Jan 13, 2014 11.37 11.46 11.23 11.41 80,804 +0.01(+0.06%)
Jan 10, 2014 11.41 11.44 11.32 11.40 54,455 +0.03(+0.26%)
Jan 09, 2014 11.45 11.45 11.19 11.37 132,495 +0.00(+0.00%)
Jan 08, 2014 11.23 11.52 11.12 11.37 135,467 +0.10(+0.91%)
Jan 07, 2014 11.32 11.53 11.21 11.27 61,548 -0.05(-0.47%)
Jan 06, 2014 11.41 11.41 11.21 11.32 111,096 -0.09(-0.77%)
Jan 03, 2014 11.27 11.41 11.17 11.41 52,116 +0.10(+0.89%)
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.