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 (%)
Mar 31, 2016 11.02 11.07 10.95 11.00 180,283 -0.03(-0.28%)
Mar 30, 2016 10.82 11.16 10.73 11.03 160,087 +0.21(+1.95%)
Mar 29, 2016 10.86 10.86 10.73 10.82 194,819 -0.01(-0.12%)
Mar 28, 2016 10.77 10.90 10.75 10.83 138,992 +0.08(+0.71%)
Mar 24, 2016 10.70 10.75 10.75 10.75 116,436 +0.07(+0.68%)
Mar 23, 2016 10.78 10.84 10.64 10.68 116,546 -0.08(-0.71%)
Mar 22, 2016 10.44 10.80 10.27 10.76 166,253 +0.23(+2.20%)
Mar 21, 2016 10.82 10.82 10.47 10.52 112,207 -0.25(-2.29%)
Mar 18, 2016 10.30 10.86 10.30 10.77 445,006 +0.52(+5.12%)
Mar 17, 2016 10.50 10.52 10.19 10.25 190,715 -0.23(-2.19%)
Mar 16, 2016 10.28 10.50 9.978 10.48 172,780 +0.17(+1.63%)
Mar 15, 2016 9.999 10.44 9.999 10.31 149,926 +0.27(+2.69%)
Mar 14, 2016 10.05 10.12 9.861 10.04 118,342 -0.01(-0.13%)
Mar 11, 2016 9.689 10.07 9.501 10.05 101,226 +0.40(+4.11%)
Mar 10, 2016 9.193 9.656 9.076 9.655 117,156 +0.48(+5.24%)
Mar 09, 2016 9.354 9.354 9.053 9.174 109,304 +0.00(+0.04%)
Mar 08, 2016 9.118 9.245 9.116 9.170 113,491 -0.02(-0.25%)
Mar 07, 2016 9.208 9.244 9.134 9.193 118,645 -0.05(-0.52%)
Mar 04, 2016 9.325 9.325 9.239 9.241 92,856 -0.10(-1.05%)
Mar 03, 2016 9.865 9.865 8.904 9.339 317,808 -0.56(-5.61%)
Mar 02, 2016 9.672 9.959 9.582 9.894 90,966 +0.11(+1.18%)
Mar 01, 2016 9.576 9.863 9.496 9.779 57,800 +0.32(+3.34%)
Feb 29, 2016 9.735 9.856 9.404 9.463 104,589 -0.26(-2.64%)
Feb 26, 2016 9.825 9.863 9.561 9.720 91,170 -0.01(-0.15%)
Feb 25, 2016 9.721 9.738 9.670 9.735 54,304 +0.06(+0.67%)
Feb 24, 2016 9.300 9.677 9.300 9.670 74,725 +0.24(+2.50%)
Feb 23, 2016 9.428 9.695 9.304 9.433 108,262 -0.05(-0.48%)
Feb 22, 2016 9.334 9.554 9.226 9.479 157,943 +0.28(+3.00%)
Feb 19, 2016 9.127 9.296 9.041 9.203 70,674 +0.04(+0.48%)
Feb 18, 2016 8.955 9.285 8.822 9.159 149,283 +0.15(+1.65%)
Feb 17, 2016 8.896 9.121 8.896 9.010 60,172 +0.19(+2.18%)
Feb 16, 2016 9.060 9.060 8.704 8.818 78,137 -0.11(-1.22%)
Feb 12, 2016 8.538 8.927 8.927 8.927 236,699 +0.39(+4.62%)
Feb 11, 2016 8.454 8.582 8.451 8.532 186,541 -0.00(-0.02%)
Feb 10, 2016 8.810 8.818 8.525 8.534 105,822 -0.18(-2.06%)
Feb 09, 2016 8.717 8.852 8.597 8.713 146,150 -0.02(-0.17%)
Feb 08, 2016 8.578 8.774 8.474 8.728 105,066 +0.14(+1.66%)
Feb 05, 2016 8.799 8.799 8.582 8.586 115,284 -0.21(-2.43%)
Feb 04, 2016 8.668 8.860 8.668 8.799 67,687 +0.13(+1.54%)
Feb 03, 2016 8.978 8.978 8.437 8.666 211,019 -0.25(-2.84%)
Feb 02, 2016 9.070 9.183 8.866 8.919 83,469 -0.20(-2.19%)
Feb 01, 2016 8.917 9.279 8.782 9.119 136,293 +0.05(+0.57%)
Jan 29, 2016 8.929 9.106 8.919 9.068 128,206 +0.31(+3.50%)
Jan 28, 2016 8.772 8.902 8.660 8.761 103,518 +0.14(+1.64%)
Jan 27, 2016 8.801 8.856 8.614 8.620 117,515 -0.17(-1.89%)
Jan 26, 2016 8.723 8.850 8.669 8.786 99,151 +0.23(+2.74%)
Jan 25, 2016 8.612 8.734 8.447 8.551 92,207 -0.18(-2.05%)
Jan 22, 2016 8.751 8.851 8.576 8.730 113,321 +0.13(+1.53%)
Jan 21, 2016 8.730 8.805 8.547 8.599 157,313 -0.09(-0.99%)
Jan 20, 2016 8.136 8.690 8.069 8.685 237,019 +0.40(+4.81%)
Jan 19, 2016 8.521 8.521 8.172 8.286 183,723 -0.19(-2.27%)
Jan 15, 2016 8.214 8.479 8.479 8.479 216,756 +0.01(+0.13%)
Jan 14, 2016 8.086 8.542 8.086 8.467 210,326 +0.42(+5.16%)
Jan 13, 2016 8.193 8.330 7.943 8.052 177,236 -0.14(-1.72%)
Jan 12, 2016 8.145 8.210 8.104 8.193 111,563 +0.14(+1.78%)
Jan 11, 2016 8.054 8.112 7.938 8.050 123,209 -0.01(-0.14%)
Jan 08, 2016 8.153 8.208 8.041 8.062 114,906 -0.12(-1.44%)
Jan 07, 2016 8.126 8.280 8.041 8.180 180,962 -0.17(-1.99%)
Jan 06, 2016 8.309 8.452 8.241 8.346 194,287 -0.04(-0.48%)
Jan 05, 2016 8.182 8.408 8.123 8.386 131,412 +0.30(+3.65%)
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.