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 (%)
Jun 30, 2008 3.910 3.910 3.833 3.838 708,994 -0.06(-1.47%)
Jun 27, 2008 4.039 4.099 3.872 3.895 1,267,378 -0.13(-3.26%)
Jun 26, 2008 4.080 4.243 3.947 4.026 691,577 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.971 4.124 645,487 -0.01(-0.27%)
Jun 24, 2008 4.152 4.178 4.104 4.136 741,076 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.117 4.152 563,712 -0.06(-1.36%)
Jun 20, 2008 4.254 4.270 4.046 4.209 800,534 -0.08(-1.85%)
Jun 19, 2008 4.297 4.353 4.159 4.288 571,577 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.286 4.299 516,711 -0.15(-3.35%)
Jun 17, 2008 4.429 4.514 4.389 4.448 522,911 +0.03(+0.62%)
Jun 16, 2008 4.372 4.491 4.372 4.421 625,571 +0.05(+1.11%)
Jun 13, 2008 4.297 4.419 4.270 4.372 770,331 +0.12(+2.77%)
Jun 12, 2008 4.145 4.276 4.145 4.255 749,136 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.119 4.138 420,231 -0.13(-3.04%)
Jun 10, 2008 4.154 4.304 4.110 4.267 461,090 +0.07(+1.76%)
Jun 09, 2008 4.227 4.259 4.114 4.193 528,897 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.209 4.228 491,448 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.478 4.527 843,563 +0.04(+0.93%)
Jun 04, 2008 4.491 4.550 4.293 4.485 487,825 -0.00(-0.01%)
Jun 03, 2008 4.509 4.558 4.295 4.486 564,545 -0.01(-0.21%)
Jun 02, 2008 4.504 4.536 4.448 4.495 1,088,095 +0.01(+0.25%)
May 30, 2008 4.454 4.575 4.425 4.483 843,311 +0.05(+1.05%)
May 29, 2008 4.412 4.513 4.405 4.437 1,022,380 -0.01(-0.28%)
May 28, 2008 4.362 4.456 4.326 4.449 601,141 +0.11(+2.61%)
May 27, 2008 4.231 4.352 4.187 4.336 1,937,509 +0.11(+2.65%)
May 26, 2008 4.142 4.253 4.142 4.224 0 +0.00(+0.00%)
May 23, 2008 4.142 4.253 4.142 4.224 1,739,744 +0.07(+1.69%)
May 22, 2008 4.181 4.257 4.129 4.154 2,249,927 -0.05(-1.13%)
May 21, 2008 4.290 4.314 4.167 4.202 1,050,821 -0.06(-1.42%)
May 20, 2008 4.321 4.344 4.190 4.262 518,416 -0.06(-1.43%)
May 19, 2008 4.329 4.406 4.295 4.324 773,663 -0.02(-0.51%)
May 16, 2008 4.388 4.388 4.193 4.346 661,877 +0.00(+0.01%)
May 15, 2008 4.336 4.362 4.291 4.346 561,212 -0.01(-0.18%)
May 14, 2008 4.336 4.392 4.290 4.353 815,587 +0.00(+0.09%)
May 13, 2008 4.202 4.349 4.160 4.349 502,937 +0.14(+3.22%)
May 12, 2008 4.224 4.226 4.132 4.213 1,009,904 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.181 4.207 191,294 -0.13(-3.08%)
May 08, 2008 4.340 4.378 4.197 4.340 1,017,769 +0.04(+0.82%)
May 07, 2008 4.394 4.431 4.245 4.305 633,205 -0.10(-2.30%)
May 06, 2008 4.550 4.550 4.334 4.407 883,046 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.431 4.580 908,212 -0.17(-3.55%)
May 02, 2008 4.841 4.934 4.702 4.749 706,282 -0.05(-0.98%)
May 01, 2008 4.603 4.841 4.439 4.796 813,437 +0.16(+3.35%)
Apr 30, 2008 4.604 4.827 4.582 4.640 520,567 +0.04(+0.80%)
Apr 29, 2008 4.747 4.747 4.527 4.604 1,055,839 -0.14(-2.91%)
Apr 28, 2008 4.542 4.800 4.542 4.742 424,861 +0.18(+4.00%)
Apr 25, 2008 4.644 4.737 4.455 4.559 956,646 -0.09(-1.83%)
Apr 24, 2008 4.512 4.697 4.371 4.644 493,541 +0.17(+3.81%)
Apr 23, 2008 4.612 4.612 4.372 4.474 522,543 -0.08(-1.77%)
Apr 22, 2008 4.823 4.840 4.368 4.555 882,077 -0.25(-5.19%)
Apr 21, 2008 4.723 4.839 4.713 4.804 454,890 +0.05(+1.14%)
Apr 18, 2008 4.624 4.800 4.624 4.750 397,157 +0.22(+4.83%)
Apr 17, 2008 4.675 4.680 4.506 4.531 368,097 -0.16(-3.32%)
Apr 16, 2008 4.449 4.687 4.449 4.686 690,899 +0.29(+6.57%)
Apr 15, 2008 4.342 4.404 4.297 4.397 546,334 +0.08(+1.96%)
Apr 14, 2008 4.218 4.384 4.218 4.313 458,281 +0.10(+2.41%)
Apr 11, 2008 4.357 4.452 4.162 4.211 672,262 -0.17(-3.91%)
Apr 10, 2008 4.218 4.504 4.205 4.382 927,992 +0.17(+4.08%)
Apr 09, 2008 4.391 4.402 4.170 4.210 542,459 -0.16(-3.56%)
Apr 08, 2008 4.373 4.487 4.336 4.366 531,803 -0.01(-0.34%)
Apr 07, 2008 4.400 4.424 4.341 4.381 466,902 +0.01(+0.21%)
Apr 04, 2008 4.290 4.416 4.235 4.371 631,577 +0.10(+2.29%)
Apr 03, 2008 4.336 4.428 4.260 4.273 678,074 -0.08(-1.85%)
Apr 02, 2008 4.278 4.437 4.253 4.354 1,315,463 +0.10(+2.39%)
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.