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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 4.515 4.515 4.128 4.184 1,619,349 -0.31(-6.82%)
Feb 28, 2008 4.904 4.950 4.328 4.490 2,535,560 -0.45(-9.12%)
Feb 27, 2008 4.951 5.035 4.917 4.941 841,868 -0.07(-1.45%)
Feb 26, 2008 5.163 5.205 4.988 5.014 1,239,519 -0.19(-3.67%)
Feb 25, 2008 4.998 5.229 4.895 5.205 772,871 +0.19(+3.72%)
Feb 22, 2008 5.107 5.107 4.879 5.018 592,728 -0.09(-1.79%)
Feb 21, 2008 5.163 5.202 5.012 5.109 887,155 -0.04(-0.73%)
Feb 20, 2008 5.060 5.194 4.990 5.147 433,892 +0.08(+1.61%)
Feb 19, 2008 5.096 5.161 4.982 5.066 391,278 -0.03(-0.61%)
Feb 18, 2008 5.183 5.183 5.007 5.096 0 +0.00(+0.00%)
Feb 15, 2008 5.183 5.183 5.007 5.096 226,631 -0.12(-2.24%)
Feb 14, 2008 5.254 5.296 5.070 5.213 699,264 -0.04(-0.78%)
Feb 13, 2008 5.105 5.291 4.904 5.254 541,378 +0.19(+3.73%)
Feb 12, 2008 5.146 5.188 5.008 5.065 400,963 -0.06(-1.25%)
Feb 11, 2008 5.090 5.160 4.939 5.129 242,127 +0.03(+0.62%)
Feb 08, 2008 5.103 5.208 4.974 5.098 381,593 -0.02(-0.48%)
Feb 07, 2008 5.209 5.253 5.000 5.122 925,896 -0.09(-1.66%)
Feb 06, 2008 5.263 5.343 5.164 5.209 402,900 -0.05(-1.02%)
Feb 05, 2008 5.347 5.434 5.214 5.263 668,272 -0.12(-2.18%)
Feb 04, 2008 5.472 5.472 5.295 5.380 650,839 -0.11(-1.94%)
Feb 01, 2008 5.186 5.524 5.149 5.486 724,775 +0.32(+6.21%)
Jan 31, 2008 4.866 5.288 4.791 5.166 759,312 +0.22(+4.53%)
Jan 30, 2008 5.116 5.163 4.942 4.942 521,446 -0.18(-3.52%)
Jan 29, 2008 4.959 5.155 4.959 5.122 871,659 +0.15(+3.09%)
Jan 28, 2008 4.900 5.014 4.799 4.968 406,774 +0.09(+1.74%)
Jan 25, 2008 4.838 4.935 4.781 4.883 759,331 +0.12(+2.63%)
Jan 24, 2008 4.755 4.817 4.625 4.758 586,917 +0.05(+1.00%)
Jan 23, 2008 4.470 4.806 4.425 4.711 1,313,300 +0.12(+2.71%)
Jan 22, 2008 4.259 4.888 4.233 4.587 575,295 +0.14(+3.18%)
Jan 21, 2008 4.437 4.577 4.279 4.445 0 +0.00(+0.00%)
Jan 18, 2008 4.437 4.577 4.279 4.445 441,640 -0.03(-0.77%)
Jan 17, 2008 4.821 4.821 4.473 4.480 547,344 -0.31(-6.43%)
Jan 16, 2008 4.628 4.851 4.583 4.788 466,609 +0.13(+2.72%)
Jan 15, 2008 4.750 4.750 4.590 4.661 207,261 -0.12(-2.53%)
Jan 14, 2008 4.604 4.802 4.604 4.782 325,419 +0.24(+5.32%)
Jan 11, 2008 4.754 4.836 4.528 4.540 484,255 -0.26(-5.45%)
Jan 10, 2008 4.801 4.937 4.735 4.802 722,721 -0.04(-0.86%)
Jan 09, 2008 4.708 4.852 4.528 4.844 596,602 +0.12(+2.54%)
Jan 08, 2008 4.985 5.047 4.713 4.724 608,224 -0.22(-4.43%)
Jan 07, 2008 4.775 5.012 4.723 4.943 699,264 +0.19(+4.08%)
Jan 04, 2008 4.787 4.808 4.651 4.749 716,697 -0.09(-1.76%)
Jan 03, 2008 4.905 5.121 4.834 4.834 625,754 -0.07(-1.43%)
Jan 02, 2008 5.128 5.185 4.898 4.904 571,421 -0.24(-4.70%)
Jan 01, 2008 5.105 5.198 5.015 5.147 0 +0.00(+0.00%)
Dec 31, 2007 5.105 5.198 5.015 5.147 455,199 +0.02(+0.38%)
Dec 28, 2007 5.263 5.263 5.046 5.127 555,925 -0.06(-1.17%)
Dec 27, 2007 5.512 5.523 5.164 5.188 306,049 -0.33(-5.99%)
Dec 26, 2007 5.396 5.622 5.386 5.518 561,736 +0.10(+1.85%)
Dec 24, 2007 5.237 5.430 5.237 5.418 145,276 +0.18(+3.47%)
Dec 21, 2007 5.114 5.278 5.114 5.236 1,129,283 +0.23(+4.49%)
Dec 20, 2007 4.958 5.014 4.892 5.011 488,129 +0.08(+1.57%)
Dec 19, 2007 4.953 4.996 4.846 4.934 575,334 -0.04(-0.76%)
Dec 18, 2007 4.904 5.005 4.652 4.972 598,539 +0.12(+2.53%)
Dec 17, 2007 4.956 5.015 4.848 4.849 875,533 -0.11(-2.31%)
Dec 14, 2007 4.922 5.007 4.871 4.963 770,934 -0.02(-0.37%)
Dec 13, 2007 4.956 5.051 4.945 4.982 553,988 -0.03(-0.64%)
Dec 12, 2007 5.099 5.103 4.930 5.014 709,918 +0.04(+0.89%)
Dec 11, 2007 5.171 5.214 4.953 4.969 1,355,914 -0.18(-3.52%)
Dec 10, 2007 5.121 5.249 5.059 5.151 873,596 +0.02(+0.30%)
Dec 07, 2007 5.231 5.287 5.077 5.135 499,751 -0.10(-1.84%)
Dec 06, 2007 5.082 5.239 4.957 5.231 958,825 +0.15(+2.95%)
Dec 05, 2007 5.107 5.140 4.914 5.082 767,060 +0.07(+1.37%)
Dec 04, 2007 5.135 5.155 4.995 5.013 716,697 -0.18(-3.41%)
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.