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

Nacco Industries (NY: NC )

32.26 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2008 5.336 5.426 5.199 5.214 385,912 -0.12(-2.27%)
Jul 30, 2008 5.263 5.419 5.190 5.336 648,785 +0.10(+1.96%)
Jul 29, 2008 5.233 5.259 5.150 5.233 668,097 +0.06(+1.19%)
Jul 28, 2008 5.088 5.195 4.976 5.171 878,303 +0.03(+0.49%)
Jul 25, 2008 4.930 5.149 4.865 5.146 557,377 +0.29(+5.91%)
Jul 24, 2008 5.050 5.102 4.804 4.859 589,803 -0.19(-3.78%)
Jul 23, 2008 4.866 5.174 4.866 5.050 738,314 +0.27(+5.71%)
Jul 22, 2008 4.376 4.838 4.352 4.777 975,096 +0.42(+9.57%)
Jul 21, 2008 4.302 4.361 4.240 4.360 365,109 +0.10(+2.29%)
Jul 18, 2008 4.202 4.279 4.133 4.263 925,721 +0.06(+1.45%)
Jul 17, 2008 4.388 4.396 4.130 4.202 1,408,369 -0.24(-5.48%)
Jul 16, 2008 4.251 4.445 4.251 4.445 397,089 +0.21(+5.00%)
Jul 15, 2008 4.207 4.275 4.079 4.234 689,579 +0.00(+0.06%)
Jul 14, 2008 4.143 4.240 4.143 4.231 760,009 +0.11(+2.63%)
Jul 11, 2008 3.957 4.233 3.870 4.123 478,444 +0.16(+4.13%)
Jul 10, 2008 4.082 4.082 3.794 3.959 707,632 -0.01(-0.21%)
Jul 09, 2008 4.083 4.227 3.949 3.967 456,497 -0.10(-2.50%)
Jul 08, 2008 3.933 4.071 3.908 4.069 981,314 +0.13(+3.41%)
Jul 07, 2008 3.883 4.022 3.818 3.935 996,345 +0.07(+1.75%)
Jul 04, 2008 3.849 3.924 3.636 3.867 557,087 +0.00(+0.00%)
Jul 03, 2008 3.849 3.924 3.636 3.867 557,087 +0.08(+2.17%)
Jul 02, 2008 3.872 3.894 3.695 3.785 1,293,930 -0.11(-2.71%)
Jul 01, 2008 3.838 3.923 3.777 3.891 573,087 +0.05(+1.36%)
Jun 30, 2008 3.911 3.911 3.833 3.838 708,872 -0.06(-1.47%)
Jun 27, 2008 4.040 4.100 3.873 3.896 1,267,160 -0.13(-3.26%)
Jun 26, 2008 4.081 4.244 3.948 4.027 691,458 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.972 4.125 645,376 -0.01(-0.27%)
Jun 24, 2008 4.152 4.179 4.105 4.136 740,949 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.118 4.152 563,615 -0.06(-1.36%)
Jun 20, 2008 4.255 4.270 4.047 4.210 800,396 -0.08(-1.85%)
Jun 19, 2008 4.297 4.354 4.160 4.289 571,479 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.287 4.300 516,622 -0.15(-3.35%)
Jun 17, 2008 4.429 4.515 4.390 4.449 522,821 +0.03(+0.62%)
Jun 16, 2008 4.373 4.492 4.373 4.422 625,464 +0.05(+1.11%)
Jun 13, 2008 4.298 4.420 4.271 4.373 770,198 +0.12(+2.77%)
Jun 12, 2008 4.146 4.277 4.146 4.255 749,007 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.120 4.138 420,159 -0.13(-3.04%)
Jun 10, 2008 4.155 4.305 4.111 4.268 461,011 +0.07(+1.76%)
Jun 09, 2008 4.228 4.260 4.115 4.194 528,806 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.210 4.229 491,364 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.479 4.528 843,417 +0.04(+0.93%)
Jun 04, 2008 4.491 4.551 4.294 4.486 487,741 -0.00(-0.01%)
Jun 03, 2008 4.510 4.559 4.295 4.486 564,447 -0.01(-0.21%)
Jun 02, 2008 4.504 4.536 4.449 4.496 1,087,908 +0.01(+0.25%)
May 30, 2008 4.455 4.576 4.425 4.484 843,165 +0.05(+1.05%)
May 29, 2008 4.413 4.514 4.406 4.438 1,022,204 -0.01(-0.28%)
May 28, 2008 4.362 4.457 4.327 4.450 601,038 +0.11(+2.61%)
May 27, 2008 4.231 4.353 4.188 4.337 1,937,176 +0.11(+2.65%)
May 26, 2008 4.143 4.254 4.143 4.225 0 +0.00(+0.00%)
May 23, 2008 4.143 4.254 4.143 4.225 1,739,444 +0.07(+1.69%)
May 22, 2008 4.182 4.258 4.130 4.155 2,249,540 -0.05(-1.13%)
May 21, 2008 4.291 4.315 4.168 4.202 1,050,640 -0.06(-1.42%)
May 20, 2008 4.322 4.345 4.190 4.263 518,327 -0.06(-1.43%)
May 19, 2008 4.330 4.407 4.295 4.325 773,530 -0.02(-0.51%)
May 16, 2008 4.389 4.389 4.194 4.347 661,763 +0.00(+0.01%)
May 15, 2008 4.337 4.362 4.292 4.346 561,116 -0.01(-0.18%)
May 14, 2008 4.337 4.392 4.291 4.354 815,447 +0.00(+0.09%)
May 13, 2008 4.202 4.350 4.161 4.350 502,850 +0.14(+3.22%)
May 12, 2008 4.225 4.227 4.133 4.214 1,009,730 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.182 4.207 191,261 -0.13(-3.08%)
May 08, 2008 4.341 4.379 4.198 4.341 1,017,594 +0.04(+0.82%)
May 07, 2008 4.395 4.432 4.246 4.306 633,095 -0.10(-2.30%)
May 06, 2008 4.551 4.551 4.335 4.407 882,894 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.432 4.581 908,056 -0.17(-3.55%)
May 02, 2008 4.841 4.935 4.703 4.750 706,160 -0.05(-0.98%)
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.