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

Nacco Industries (NY: NC )

32.47 +0.57 (+1.77%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 12, 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 (%)
Dec 30, 2011 4.896 4.956 4.845 4.854 246,802 -0.04(-0.86%)
Dec 29, 2011 4.870 4.953 4.870 4.896 334,369 +0.05(+1.13%)
Dec 28, 2011 4.980 4.980 4.803 4.841 533,601 -0.14(-2.72%)
Dec 27, 2011 4.968 5.023 4.913 4.976 141,920 +0.01(+0.12%)
Dec 23, 2011 4.996 5.058 4.937 4.970 514,816 +0.15(+3.07%)
Dec 21, 2011 4.802 4.888 4.717 4.822 335,325 -0.02(-0.36%)
Dec 20, 2011 4.703 4.845 4.703 4.840 578,543 +0.28(+6.20%)
Dec 19, 2011 4.570 4.670 4.557 4.557 728,440 -0.01(-0.29%)
Dec 16, 2011 4.597 4.690 4.492 4.570 1,092,164 -0.00(-0.10%)
Dec 15, 2011 4.464 4.586 4.433 4.575 536,138 +0.21(+4.79%)
Dec 14, 2011 4.366 4.381 4.303 4.366 749,542 -0.05(-1.21%)
Dec 13, 2011 4.670 4.728 4.403 4.419 1,239,102 -0.17(-3.78%)
Dec 12, 2011 4.532 4.617 4.450 4.593 1,425,560 +0.00(+0.02%)
Dec 09, 2011 4.285 4.616 4.285 4.592 847,807 +0.30(+6.98%)
Dec 08, 2011 4.417 4.470 4.272 4.292 799,428 -0.23(-5.16%)
Dec 07, 2011 4.439 4.561 4.265 4.525 813,986 +0.03(+0.60%)
Dec 06, 2011 4.398 4.598 4.364 4.498 517,738 +0.04(+0.83%)
Dec 05, 2011 4.325 4.470 4.279 4.461 998,421 +0.23(+5.43%)
Dec 02, 2011 4.320 4.368 4.223 4.232 1,228,938 +0.00(+0.09%)
Dec 01, 2011 4.279 4.315 4.227 4.228 936,109 -0.09(-2.07%)
Nov 30, 2011 4.372 4.405 4.244 4.317 1,639,111 +0.15(+3.50%)
Nov 29, 2011 4.091 4.186 4.048 4.171 1,128,982 +0.10(+2.48%)
Nov 28, 2011 4.088 4.264 4.010 4.070 1,024,853 +0.14(+3.62%)
Nov 25, 2011 3.981 4.092 3.907 3.928 213,460 -0.07(-1.86%)
Nov 23, 2011 4.195 4.232 3.992 4.003 770,463 -0.24(-5.56%)
Nov 22, 2011 4.349 4.361 4.230 4.238 717,334 -0.12(-2.70%)
Nov 21, 2011 4.322 4.416 4.268 4.356 753,247 -0.05(-1.15%)
Nov 18, 2011 4.389 4.447 4.322 4.407 505,410 +0.04(+0.97%)
Nov 17, 2011 4.470 4.513 4.335 4.365 654,542 -0.09(-2.08%)
Nov 16, 2011 4.387 4.597 4.365 4.458 604,967 -0.02(-0.55%)
Nov 15, 2011 4.429 4.521 4.386 4.483 1,388,537 +0.05(+1.06%)
Nov 14, 2011 4.515 4.563 4.396 4.436 793,066 -0.10(-2.22%)
Nov 11, 2011 4.639 4.748 4.469 4.536 879,294 -0.03(-0.69%)
Nov 10, 2011 4.367 4.611 4.286 4.567 1,130,056 +0.31(+7.24%)
Nov 09, 2011 4.321 4.397 4.181 4.259 735,976 -0.17(-3.83%)
Nov 08, 2011 4.413 4.466 4.306 4.429 381,048 +0.01(+0.16%)
Nov 07, 2011 4.463 4.463 4.248 4.421 580,791 -0.04(-0.93%)
Nov 04, 2011 4.429 4.487 4.356 4.463 232,879 -0.04(-0.78%)
Nov 03, 2011 4.345 4.526 4.183 4.498 651,062 +0.22(+5.09%)
Nov 02, 2011 4.242 4.312 4.164 4.280 674,350 +0.12(+2.76%)
Nov 01, 2011 4.241 4.346 4.144 4.165 833,107 -0.27(-6.08%)
Oct 31, 2011 4.413 4.608 4.383 4.435 605,374 -0.08(-1.88%)
Oct 28, 2011 4.481 4.617 4.374 4.520 768,316 +0.02(+0.43%)
Oct 27, 2011 4.439 4.640 4.290 4.500 1,299,421 +0.31(+7.29%)
Oct 26, 2011 4.157 4.226 4.029 4.195 891,105 +0.14(+3.48%)
Oct 25, 2011 4.142 4.174 3.999 4.054 632,716 -0.12(-2.84%)
Oct 24, 2011 3.959 4.196 3.959 4.172 806,895 +0.26(+6.52%)
Oct 21, 2011 3.922 3.988 3.848 3.916 947,400 +0.10(+2.56%)
Oct 20, 2011 3.899 3.919 3.722 3.819 604,949 -0.08(-1.96%)
Oct 19, 2011 3.935 4.010 3.842 3.895 988,755 -0.04(-1.07%)
Oct 18, 2011 3.894 4.004 3.786 3.937 1,120,689 +0.06(+1.56%)
Oct 17, 2011 3.949 3.984 3.861 3.876 609,095 -0.10(-2.47%)
Oct 14, 2011 3.943 4.014 3.882 3.975 1,642,502 +0.09(+2.39%)
Oct 13, 2011 3.827 3.909 3.827 3.882 709,892 -0.03(-0.88%)
Oct 12, 2011 3.882 3.951 3.842 3.916 683,698 +0.12(+3.03%)
Oct 11, 2011 3.734 3.821 3.694 3.801 772,888 +0.05(+1.25%)
Oct 10, 2011 3.744 3.787 3.624 3.754 882,756 +0.12(+3.22%)
Oct 07, 2011 3.739 3.780 3.559 3.637 694,528 -0.08(-2.24%)
Oct 06, 2011 3.633 3.746 3.613 3.720 623,738 +0.21(+5.91%)
Oct 05, 2011 3.448 3.571 3.372 3.513 508,187 +0.06(+1.72%)
Oct 04, 2011 3.214 3.457 3.054 3.453 1,497,257 +0.22(+6.91%)
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.