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

Nacco Industries (NY: NC )

31.90 +0.04 (+0.13%)
Official Closing 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 (%)
Mar 31, 2016 11.09 11.14 11.03 11.07 179,021 -0.03(-0.28%)
Mar 30, 2016 10.89 11.23 10.80 11.10 158,966 +0.21(+1.95%)
Mar 29, 2016 10.94 10.94 10.80 10.89 193,455 -0.01(-0.12%)
Mar 28, 2016 10.84 10.97 10.83 10.90 138,019 +0.08(+0.71%)
Mar 24, 2016 10.78 10.83 10.83 10.83 115,621 +0.07(+0.68%)
Mar 23, 2016 10.86 10.92 10.71 10.75 115,730 -0.08(-0.71%)
Mar 22, 2016 10.51 10.88 10.34 10.83 165,089 +0.23(+2.20%)
Mar 21, 2016 10.90 10.90 10.55 10.60 111,421 -0.25(-2.29%)
Mar 18, 2016 10.38 10.93 10.38 10.85 441,891 +0.53(+5.12%)
Mar 17, 2016 10.58 10.60 10.27 10.32 189,380 -0.23(-2.19%)
Mar 16, 2016 10.35 10.57 10.05 10.55 171,570 +0.17(+1.63%)
Mar 15, 2016 10.07 10.51 10.07 10.38 148,876 +0.27(+2.69%)
Mar 14, 2016 10.12 10.19 9.931 10.11 117,513 -0.01(-0.13%)
Mar 11, 2016 9.757 10.14 9.568 10.12 100,517 +0.40(+4.11%)
Mar 10, 2016 9.258 9.725 9.140 9.723 116,336 +0.48(+5.24%)
Mar 09, 2016 9.420 9.420 9.117 9.239 108,538 +0.00(+0.04%)
Mar 08, 2016 9.183 9.310 9.181 9.235 112,697 -0.02(-0.25%)
Mar 07, 2016 9.273 9.309 9.198 9.258 117,814 -0.05(-0.52%)
Mar 04, 2016 9.391 9.391 9.304 9.306 92,206 -0.10(-1.05%)
Mar 03, 2016 9.935 9.935 8.967 9.404 315,584 -0.56(-5.61%)
Mar 02, 2016 9.740 10.03 9.650 9.964 90,329 +0.12(+1.18%)
Mar 01, 2016 9.644 9.933 9.563 9.848 57,395 +0.32(+3.34%)
Feb 29, 2016 9.804 9.925 9.470 9.530 103,856 -0.26(-2.64%)
Feb 26, 2016 9.894 9.933 9.628 9.788 90,532 -0.01(-0.15%)
Feb 25, 2016 9.790 9.807 9.738 9.803 53,924 +0.07(+0.67%)
Feb 24, 2016 9.366 9.746 9.366 9.738 74,202 +0.24(+2.50%)
Feb 23, 2016 9.494 9.763 9.370 9.500 107,504 -0.05(-0.48%)
Feb 22, 2016 9.400 9.621 9.291 9.546 156,837 +0.28(+3.00%)
Feb 19, 2016 9.191 9.362 9.105 9.268 70,179 +0.04(+0.48%)
Feb 18, 2016 9.018 9.350 8.884 9.224 148,238 +0.15(+1.65%)
Feb 17, 2016 8.959 9.185 8.959 9.074 59,750 +0.19(+2.18%)
Feb 16, 2016 9.124 9.124 8.765 8.880 77,590 -0.11(-1.22%)
Feb 12, 2016 8.598 8.990 8.990 8.990 235,042 +0.40(+4.62%)
Feb 11, 2016 8.514 8.642 8.511 8.592 185,235 -0.00(-0.02%)
Feb 10, 2016 8.873 8.880 8.585 8.594 105,081 -0.18(-2.06%)
Feb 09, 2016 8.779 8.915 8.658 8.775 145,127 -0.02(-0.17%)
Feb 08, 2016 8.638 8.836 8.534 8.790 104,330 +0.14(+1.66%)
Feb 05, 2016 8.861 8.861 8.642 8.646 114,477 -0.21(-2.43%)
Feb 04, 2016 8.729 8.922 8.729 8.861 67,213 +0.13(+1.54%)
Feb 03, 2016 9.041 9.041 8.496 8.727 209,542 -0.26(-2.84%)
Feb 02, 2016 9.133 9.248 8.928 8.982 82,885 -0.20(-2.19%)
Feb 01, 2016 8.980 9.345 8.844 9.183 135,339 +0.05(+0.57%)
Jan 29, 2016 8.992 9.170 8.982 9.132 127,308 +0.31(+3.50%)
Jan 28, 2016 8.834 8.965 8.721 8.823 102,793 +0.14(+1.64%)
Jan 27, 2016 8.863 8.919 8.675 8.681 116,692 -0.17(-1.89%)
Jan 26, 2016 8.784 8.913 8.731 8.848 98,457 +0.24(+2.74%)
Jan 25, 2016 8.673 8.796 8.506 8.612 91,562 -0.18(-2.05%)
Jan 22, 2016 8.813 8.914 8.637 8.792 112,528 +0.13(+1.53%)
Jan 21, 2016 8.792 8.867 8.608 8.660 156,212 -0.09(-0.99%)
Jan 20, 2016 8.193 8.752 8.126 8.746 235,360 +0.40(+4.81%)
Jan 19, 2016 8.581 8.581 8.230 8.345 182,436 -0.19(-2.27%)
Jan 15, 2016 8.272 8.539 8.539 8.539 215,238 +0.01(+0.13%)
Jan 14, 2016 8.143 8.602 8.143 8.527 208,854 +0.42(+5.16%)
Jan 13, 2016 8.251 8.389 7.999 8.109 175,995 -0.14(-1.72%)
Jan 12, 2016 8.203 8.268 8.161 8.251 110,782 +0.14(+1.78%)
Jan 11, 2016 8.111 8.169 7.994 8.107 122,347 -0.01(-0.14%)
Jan 08, 2016 8.211 8.266 8.097 8.118 114,102 -0.12(-1.44%)
Jan 07, 2016 8.184 8.338 8.097 8.237 179,695 -0.17(-1.99%)
Jan 06, 2016 8.368 8.512 8.299 8.404 192,927 -0.04(-0.48%)
Jan 05, 2016 8.239 8.468 8.180 8.445 130,493 +0.30(+3.65%)
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.