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 (%)
Jul 31, 2009 2.288 2.355 2.188 2.188 1,322,684 -0.12(-5.29%)
Jul 30, 2009 2.112 2.313 2.098 2.310 703,992 +0.23(+11.07%)
Jul 29, 2009 2.104 2.158 1.986 2.080 429,082 -0.04(-1.94%)
Jul 28, 2009 1.969 2.136 1.925 2.121 2,275,462 +0.12(+5.81%)
Jul 27, 2009 2.088 2.105 1.899 2.004 1,691,456 -0.04(-2.03%)
Jul 24, 2009 2.048 2.087 1.971 2.046 4,443 -0.03(-1.62%)
Jul 23, 2009 1.905 2.088 1.905 2.080 948,737 +0.17(+9.17%)
Jul 22, 2009 1.884 1.928 1.876 1.905 343,223 +0.02(+0.80%)
Jul 21, 2009 1.888 1.907 1.823 1.890 449,879 +0.02(+1.28%)
Jul 20, 2009 1.843 1.923 1.788 1.866 640,969 +0.03(+1.58%)
Jul 17, 2009 1.793 1.871 1.757 1.837 669,710 +0.04(+2.46%)
Jul 16, 2009 1.693 1.804 1.653 1.793 515,961 +0.09(+5.34%)
Jul 15, 2009 1.657 1.715 1.625 1.702 542,144 +0.07(+4.30%)
Jul 14, 2009 1.611 1.647 1.581 1.632 276,064 +0.03(+1.85%)
Jul 13, 2009 1.498 1.658 1.498 1.602 847,392 +0.09(+5.91%)
Jul 10, 2009 1.457 1.516 1.408 1.513 390,953 +0.05(+3.71%)
Jul 09, 2009 1.532 1.541 1.457 1.459 294,051 -0.05(-3.54%)
Jul 08, 2009 1.493 1.523 1.429 1.512 499,205 +0.04(+2.83%)
Jul 07, 2009 1.572 1.572 1.471 1.471 723,865 -0.05(-3.55%)
Jul 06, 2009 1.574 1.634 1.508 1.525 455,477 -0.06(-3.52%)
Jul 02, 2009 1.591 1.626 1.537 1.580 573,021 -0.08(-5.03%)
Jul 01, 2009 1.518 1.671 1.493 1.664 948,814 +0.17(+11.46%)
Jun 30, 2009 1.546 1.553 1.437 1.493 849,816 -0.05(-3.43%)
Jun 29, 2009 1.610 1.625 1.504 1.546 489,028 -0.06(-3.97%)
Jun 26, 2009 1.585 1.674 1.527 1.610 1,305,755 -0.02(-1.18%)
Jun 25, 2009 1.517 1.635 1.517 1.629 669,672 +0.12(+8.29%)
Jun 24, 2009 1.526 1.592 1.493 1.504 610,842 +0.00(+0.21%)
Jun 23, 2009 1.529 1.595 1.493 1.501 489,008 -0.03(-1.84%)
Jun 22, 2009 1.710 1.710 1.528 1.529 641,354 -0.19(-11.12%)
Jun 19, 2009 1.690 1.739 1.681 1.721 1,056,624 +0.06(+3.89%)
Jun 18, 2009 1.702 1.747 1.656 1.656 345,109 -0.04(-2.24%)
Jun 17, 2009 1.624 1.711 1.562 1.694 628,253 +0.07(+4.56%)
Jun 16, 2009 1.703 1.767 1.611 1.620 540,739 -0.08(-4.85%)
Jun 15, 2009 1.766 1.774 1.664 1.703 687,640 -0.08(-4.68%)
Jun 12, 2009 1.791 1.802 1.747 1.787 404,843 -0.02(-1.01%)
Jun 11, 2009 1.866 1.897 1.800 1.805 590,643 -0.06(-3.21%)
Jun 10, 2009 1.883 1.925 1.772 1.865 854,318 -0.00(-0.03%)
Jun 09, 2009 1.975 2.005 1.863 1.865 695,278 -0.07(-3.47%)
Jun 08, 2009 1.883 1.955 1.874 1.932 437,528 -0.00(-0.13%)
Jun 05, 2009 2.068 2.071 1.922 1.935 576,714 -0.10(-4.86%)
Jun 04, 2009 1.963 2.044 1.954 2.033 539,874 +0.08(+4.29%)
Jun 03, 2009 1.948 1.968 1.896 1.950 594,432 -0.02(-1.13%)
Jun 02, 2009 1.918 2.026 1.918 1.972 991,272 +0.04(+1.85%)
Jun 01, 2009 1.867 1.943 1.844 1.936 1,097,543 +0.11(+6.31%)
May 29, 2009 1.769 1.821 1.700 1.821 854,972 +0.07(+4.19%)
May 28, 2009 1.827 1.845 1.712 1.748 958,799 -0.08(-4.27%)
May 27, 2009 1.927 1.983 1.802 1.826 1,170,974 -0.13(-6.54%)
May 26, 2009 1.775 1.957 1.762 1.954 728,136 +0.18(+10.11%)
May 22, 2009 1.824 1.873 1.767 1.775 453,668 -0.04(-2.07%)
May 21, 2009 1.841 1.875 1.753 1.812 807,300 -0.06(-3.00%)
May 20, 2009 1.990 2.094 1.858 1.868 1,332,707 -0.09(-4.67%)
May 19, 2009 1.755 1.975 1.722 1.960 1,672,757 +0.23(+13.32%)
May 18, 2009 1.697 1.761 1.671 1.729 1,469,239 +0.05(+2.81%)
May 15, 2009 1.683 1.750 1.618 1.682 1,004,008 -0.01(-0.71%)
May 14, 2009 1.627 1.762 1.572 1.694 1,051,660 +0.11(+7.24%)
May 13, 2009 1.722 1.722 1.534 1.580 1,112,837 -0.18(-10.17%)
May 12, 2009 1.758 1.791 1.659 1.759 1,038,982 +0.03(+1.78%)
May 11, 2009 1.894 1.923 1.697 1.728 918,765 -0.21(-10.93%)
May 08, 2009 1.835 1.972 1.821 1.940 1,072,591 +0.13(+7.03%)
May 07, 2009 1.962 1.971 1.754 1.813 1,013,204 -0.09(-4.78%)
May 06, 2009 1.975 2.048 1.730 1.904 1,854,363 -0.09(-4.54%)
May 05, 2009 2.067 2.069 1.962 1.994 955,509 -0.10(-4.88%)
May 04, 2009 1.985 2.145 1.957 2.096 1,325,570 +0.12(+5.99%)
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.