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 (%)
Jan 31, 2012 5.657 5.657 5.507 5.598 519,040 -0.00(-0.05%)
Jan 30, 2012 5.533 5.643 5.476 5.601 456,351 +0.02(+0.28%)
Jan 27, 2012 5.394 5.585 5.394 5.585 189,565 +0.18(+3.38%)
Jan 26, 2012 5.401 5.428 5.330 5.403 473,420 +0.05(+0.88%)
Jan 25, 2012 5.287 5.379 5.218 5.356 666,417 +0.07(+1.35%)
Jan 24, 2012 5.133 5.288 5.051 5.284 483,826 +0.12(+2.40%)
Jan 23, 2012 5.193 5.231 5.069 5.161 617,036 -0.04(-0.78%)
Jan 20, 2012 5.248 5.299 5.139 5.201 605,353 -0.20(-3.71%)
Jan 19, 2012 5.444 5.468 5.355 5.402 263,153 -0.03(-0.60%)
Jan 18, 2012 5.321 5.435 5.249 5.435 155,847 +0.12(+2.30%)
Jan 17, 2012 5.391 5.403 5.269 5.312 289,587 -0.02(-0.40%)
Jan 13, 2012 5.241 5.390 5.241 5.334 435,193 +0.01(+0.17%)
Jan 12, 2012 5.270 5.335 5.197 5.324 170,561 +0.05(+1.04%)
Jan 11, 2012 5.161 5.318 5.102 5.270 378,838 +0.08(+1.50%)
Jan 10, 2012 5.168 5.216 5.151 5.192 229,471 +0.13(+2.52%)
Jan 09, 2012 4.986 5.081 4.929 5.064 618,825 +0.13(+2.64%)
Jan 06, 2012 5.027 5.092 4.934 4.934 653,748 -0.08(-1.55%)
Jan 05, 2012 4.905 5.033 4.842 5.012 432,235 +0.08(+1.66%)
Jan 04, 2012 4.985 5.012 4.925 4.930 588,886 +0.04(+0.87%)
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%)
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.