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

Nacco Industries (NY: NC )

32.26 +0.36 (+1.13%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2014 9.208 9.384 9.180 9.365 221,907 +0.25(+2.74%)
Jun 27, 2014 9.493 9.745 9.115 9.115 1,135,107 -0.38(-4.00%)
Jun 26, 2014 9.434 9.530 9.421 9.495 73,281 +0.03(+0.31%)
Jun 25, 2014 9.382 9.511 9.256 9.465 93,120 +0.03(+0.31%)
Jun 24, 2014 9.445 9.606 9.378 9.435 111,372 -0.07(-0.70%)
Jun 23, 2014 9.624 9.719 9.441 9.502 102,403 -0.21(-2.13%)
Jun 20, 2014 9.752 9.767 9.672 9.709 173,793 -0.00(-0.04%)
Jun 19, 2014 9.772 9.782 9.622 9.713 89,538 -0.08(-0.81%)
Jun 18, 2014 9.809 9.809 9.584 9.793 53,176 -0.03(-0.28%)
Jun 17, 2014 9.813 9.874 9.711 9.820 67,694 +0.01(+0.13%)
Jun 16, 2014 9.491 9.869 9.491 9.807 61,497 +0.13(+1.34%)
Jun 13, 2014 9.685 9.787 9.609 9.678 60,038 +0.04(+0.42%)
Jun 12, 2014 9.880 9.880 9.606 9.637 101,889 -0.21(-2.09%)
Jun 11, 2014 10.08 10.08 9.830 9.843 69,569 -0.32(-3.17%)
Jun 10, 2014 10.23 10.23 10.09 10.16 40,398 -0.03(-0.31%)
Jun 06, 2014 10.15 10.25 10.05 10.20 91,024 +0.04(+0.44%)
Jun 05, 2014 10.10 10.28 10.05 10.15 108,335 +0.15(+1.46%)
Jun 04, 2014 9.885 10.07 9.769 10.01 63,415 +0.05(+0.50%)
Jun 03, 2014 9.822 9.993 9.822 9.956 68,310 -0.01(-0.06%)
Jun 02, 2014 10.05 10.09 9.891 9.961 87,091 -0.08(-0.79%)
May 30, 2014 10.01 10.17 9.872 10.04 131,341 +0.05(+0.46%)
May 29, 2014 10.08 10.08 9.824 9.994 108,508 +0.11(+1.10%)
May 28, 2014 10.01 10.03 9.819 9.885 144,352 -0.12(-1.19%)
May 27, 2014 9.947 10.24 9.947 10.00 118,325 +0.09(+0.91%)
May 23, 2014 9.855 9.914 9.914 9.914 86,859 +0.04(+0.35%)
May 22, 2014 9.953 9.953 9.748 9.879 25,726 +0.12(+1.25%)
May 21, 2014 9.770 9.801 9.698 9.757 120,876 -0.01(-0.09%)
May 20, 2014 9.730 9.768 9.680 9.767 133,948 -0.03(-0.34%)
May 19, 2014 9.807 9.822 9.671 9.800 88,331 +0.01(+0.11%)
May 16, 2014 9.783 9.796 9.520 9.789 87,647 +0.04(+0.43%)
May 15, 2014 9.673 9.870 9.608 9.746 107,684 -0.00(-0.02%)
May 14, 2014 9.783 9.790 9.645 9.748 96,924 -0.02(-0.21%)
May 13, 2014 9.684 9.790 9.461 9.768 134,258 +0.02(+0.19%)
May 12, 2014 9.418 9.837 9.418 9.750 73,706 +0.26(+2.74%)
May 09, 2014 9.194 9.490 9.194 9.490 74,216 +0.27(+2.98%)
May 08, 2014 9.267 9.470 9.210 9.216 82,164 -0.01(-0.12%)
May 07, 2014 9.219 9.393 9.188 9.227 104,193 -0.02(-0.18%)
May 06, 2014 9.223 9.292 9.151 9.243 158,883 -0.05(-0.52%)
May 05, 2014 9.280 9.335 9.153 9.291 134,269 -0.03(-0.34%)
May 02, 2014 8.984 9.359 8.962 9.323 135,208 +0.34(+3.77%)
May 01, 2014 9.809 9.809 8.566 8.984 255,091 -0.89(-8.99%)
Apr 30, 2014 9.849 10.07 9.603 9.872 94,036 -0.03(-0.26%)
Apr 29, 2014 10.01 10.09 9.897 9.897 42,045 -0.12(-1.19%)
Apr 28, 2014 10.02 10.14 9.805 10.02 75,763 +0.07(+0.70%)
Apr 25, 2014 9.894 10.09 9.698 9.947 76,105 +0.04(+0.45%)
Apr 24, 2014 10.10 10.10 9.860 9.903 72,424 -0.12(-1.16%)
Apr 23, 2014 10.20 10.27 10.01 10.02 44,135 -0.18(-1.75%)
Apr 22, 2014 9.873 10.47 9.846 10.20 78,179 +0.30(+3.01%)
Apr 21, 2014 9.883 9.949 9.689 9.899 188,915 -0.02(-0.19%)
Apr 17, 2014 9.761 9.918 9.918 9.918 38,001 +0.13(+1.30%)
Apr 16, 2014 9.781 9.890 9.755 9.790 33,147 +0.09(+0.89%)
Apr 15, 2014 9.695 9.853 9.654 9.704 100,214 +0.07(+0.71%)
Apr 14, 2014 9.881 10.04 9.606 9.636 97,668 -0.12(-1.19%)
Apr 11, 2014 9.662 9.840 9.634 9.752 101,566 +0.05(+0.47%)
Apr 10, 2014 9.708 9.872 9.588 9.706 119,416 -0.03(-0.36%)
Apr 09, 2014 9.779 9.859 9.634 9.741 100,822 +0.03(+0.34%)
Apr 08, 2014 9.781 9.818 9.673 9.708 85,600 -0.00(-0.04%)
Apr 07, 2014 9.674 9.914 9.558 9.711 87,506 -0.00(-0.04%)
Apr 04, 2014 9.918 10.01 9.510 9.715 108,884 -0.16(-1.64%)
Apr 03, 2014 10.12 10.12 9.837 9.877 44,933 -0.29(-2.86%)
Apr 02, 2014 10.27 10.39 10.07 10.17 74,542 -0.12(-1.16%)
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.