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

Nacco Industries (NY: NC )

31.87 -0.53 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 11.40 11.54 11.21 11.48 73,321 +0.05(+0.47%)
Apr 28, 2016 11.62 11.62 11.39 11.43 101,138 -0.20(-1.76%)
Apr 27, 2016 11.56 11.77 11.39 11.63 84,352 +0.03(+0.28%)
Apr 26, 2016 11.62 11.74 11.53 11.60 162,795 +0.05(+0.45%)
Apr 25, 2016 11.53 11.63 11.40 11.55 81,107 +0.03(+0.25%)
Apr 22, 2016 11.72 11.73 11.50 11.52 60,527 -0.24(-2.07%)
Apr 21, 2016 11.49 11.82 11.48 11.76 201,618 +0.29(+2.49%)
Apr 20, 2016 11.38 11.51 11.27 11.48 298,697 +0.12(+1.09%)
Apr 19, 2016 11.44 11.47 11.18 11.35 117,478 -0.04(-0.34%)
Apr 18, 2016 11.27 11.51 11.27 11.39 188,430 +0.09(+0.77%)
Apr 15, 2016 11.18 11.31 11.08 11.30 81,600 +0.13(+1.19%)
Apr 14, 2016 11.28 11.28 11.12 11.17 119,059 -0.13(-1.11%)
Apr 13, 2016 11.39 11.48 11.25 11.30 122,724 -0.07(-0.59%)
Apr 12, 2016 11.12 11.43 11.12 11.36 103,165 +0.21(+1.89%)
Apr 11, 2016 11.17 11.30 11.11 11.15 129,639 -0.02(-0.14%)
Apr 08, 2016 11.22 11.27 11.09 11.17 74,456 -0.02(-0.14%)
Apr 07, 2016 11.27 11.33 11.12 11.18 176,927 -0.11(-1.01%)
Apr 06, 2016 11.18 11.31 10.99 11.30 99,054 +0.13(+1.17%)
Apr 05, 2016 11.06 11.18 10.99 11.17 118,525 +0.04(+0.33%)
Apr 04, 2016 11.12 11.19 11.06 11.13 146,305 +0.03(+0.26%)
Apr 01, 2016 11.01 11.19 11.00 11.10 149,188 +0.03(+0.24%)
Mar 31, 2016 11.10 11.15 11.03 11.07 178,990 -0.03(-0.28%)
Mar 30, 2016 10.90 11.24 10.80 11.11 158,939 +0.21(+1.95%)
Mar 29, 2016 10.94 10.94 10.81 10.89 193,422 -0.01(-0.12%)
Mar 28, 2016 10.85 10.97 10.83 10.91 137,995 +0.08(+0.71%)
Mar 24, 2016 10.78 10.83 10.83 10.83 115,601 +0.07(+0.68%)
Mar 23, 2016 10.86 10.92 10.71 10.76 115,710 -0.08(-0.71%)
Mar 22, 2016 10.51 10.88 10.34 10.83 165,061 +0.23(+2.20%)
Mar 21, 2016 10.90 10.90 10.55 10.60 111,402 -0.25(-2.29%)
Mar 18, 2016 10.38 10.93 10.38 10.85 441,815 +0.53(+5.12%)
Mar 17, 2016 10.58 10.60 10.27 10.32 189,347 -0.23(-2.19%)
Mar 16, 2016 10.35 10.57 10.05 10.55 171,541 +0.17(+1.64%)
Mar 15, 2016 10.07 10.52 10.07 10.38 148,851 +0.27(+2.69%)
Mar 14, 2016 10.12 10.19 9.933 10.11 117,493 -0.01(-0.13%)
Mar 11, 2016 9.759 10.15 9.570 10.12 100,500 +0.40(+4.11%)
Mar 10, 2016 9.259 9.726 9.142 9.724 116,316 +0.48(+5.24%)
Mar 09, 2016 9.421 9.421 9.119 9.240 108,520 +0.00(+0.04%)
Mar 08, 2016 9.184 9.311 9.182 9.236 112,677 -0.02(-0.25%)
Mar 07, 2016 9.275 9.311 9.200 9.259 117,794 -0.05(-0.52%)
Mar 04, 2016 9.393 9.393 9.306 9.308 92,190 -0.10(-1.05%)
Mar 03, 2016 9.936 9.936 8.968 9.406 315,529 -0.56(-5.61%)
Mar 02, 2016 9.742 10.03 9.651 9.965 90,314 +0.12(+1.18%)
Mar 01, 2016 9.645 9.935 9.564 9.850 57,386 +0.32(+3.34%)
Feb 29, 2016 9.805 9.927 9.472 9.531 103,839 -0.26(-2.64%)
Feb 26, 2016 9.896 9.935 9.630 9.790 90,516 -0.01(-0.15%)
Feb 25, 2016 9.791 9.809 9.740 9.805 53,915 +0.07(+0.67%)
Feb 24, 2016 9.367 9.747 9.367 9.740 74,189 +0.24(+2.50%)
Feb 23, 2016 9.496 9.765 9.371 9.502 107,486 -0.05(-0.48%)
Feb 22, 2016 9.402 9.623 9.292 9.548 156,810 +0.28(+3.00%)
Feb 19, 2016 9.193 9.363 9.106 9.269 70,167 +0.04(+0.48%)
Feb 18, 2016 9.020 9.352 8.886 9.225 148,212 +0.15(+1.65%)
Feb 17, 2016 8.960 9.187 8.960 9.076 59,740 +0.19(+2.18%)
Feb 16, 2016 9.125 9.125 8.767 8.882 77,576 -0.11(-1.22%)
Feb 12, 2016 8.600 8.991 8.991 8.991 235,002 +0.40(+4.62%)
Feb 11, 2016 8.515 8.644 8.512 8.594 185,203 -0.00(-0.02%)
Feb 10, 2016 8.874 8.882 8.586 8.596 105,063 -0.18(-2.06%)
Feb 09, 2016 8.780 8.916 8.659 8.776 145,102 -0.02(-0.17%)
Feb 08, 2016 8.640 8.838 8.535 8.792 104,312 +0.14(+1.66%)
Feb 05, 2016 8.863 8.863 8.644 8.648 114,458 -0.21(-2.43%)
Feb 04, 2016 8.730 8.924 8.730 8.863 67,202 +0.13(+1.54%)
Feb 03, 2016 9.043 9.043 8.498 8.728 209,506 -0.26(-2.84%)
Feb 02, 2016 9.135 9.250 8.930 8.983 82,870 -0.20(-2.19%)
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.