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

Nacco Industries (NY: NC )

31.14 -0.92 (-2.87%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2015 9.140 9.171 9.022 9.070 126,465 -0.04(-0.46%)
Sep 29, 2015 9.060 9.289 9.018 9.112 136,500 +0.03(+0.31%)
Sep 28, 2015 9.537 9.571 9.014 9.083 147,809 -0.47(-4.91%)
Sep 25, 2015 9.938 9.938 9.491 9.552 200,949 -0.31(-3.11%)
Sep 24, 2015 9.688 9.913 9.661 9.859 71,757 -0.03(-0.27%)
Sep 23, 2015 9.962 10.03 9.857 9.886 57,911 +0.01(+0.08%)
Sep 22, 2015 9.882 9.918 9.808 9.878 75,375 -0.05(-0.54%)
Sep 21, 2015 10.09 10.13 9.880 9.932 77,886 -0.06(-0.59%)
Sep 18, 2015 10.07 10.30 9.947 9.991 163,595 -0.19(-1.89%)
Sep 17, 2015 10.23 10.43 10.15 10.18 171,464 -0.05(-0.48%)
Sep 16, 2015 10.02 10.27 9.918 10.23 101,835 +0.04(+0.37%)
Sep 15, 2015 10.14 10.20 9.964 10.20 166,179 +0.14(+1.40%)
Sep 14, 2015 10.16 10.22 9.938 10.05 158,714 -0.09(-0.90%)
Sep 11, 2015 10.00 10.23 10.00 10.15 130,890 +0.11(+1.14%)
Sep 10, 2015 10.05 10.25 9.920 10.03 126,078 -0.14(-1.39%)
Sep 09, 2015 10.30 10.41 10.12 10.17 130,031 -0.06(-0.60%)
Sep 08, 2015 10.31 10.36 10.17 10.23 93,242 +0.09(+0.87%)
Sep 04, 2015 10.08 10.15 10.15 10.15 44,563 +0.05(+0.49%)
Sep 03, 2015 10.22 10.24 10.10 10.10 101,253 +0.03(+0.30%)
Sep 02, 2015 10.09 10.09 9.897 10.07 46,304 +0.17(+1.75%)
Sep 01, 2015 9.918 10.08 9.840 9.892 109,814 -0.15(-1.48%)
Aug 31, 2015 9.995 10.24 9.691 10.04 96,865 -0.03(-0.30%)
Aug 28, 2015 9.995 10.33 9.920 10.07 250,981 +0.16(+1.62%)
Aug 27, 2015 9.884 10.03 9.597 9.910 98,055 +0.12(+1.18%)
Aug 26, 2015 9.254 9.861 9.195 9.795 239,118 +0.43(+4.64%)
Aug 25, 2015 9.597 9.802 9.295 9.360 79,033 -0.12(-1.22%)
Aug 24, 2015 9.396 9.931 9.396 9.476 110,116 -0.31(-3.16%)
Aug 21, 2015 9.565 10.01 9.565 9.785 114,453 -0.27(-2.68%)
Aug 20, 2015 10.00 10.21 10.00 10.05 49,509 -0.13(-1.25%)
Aug 19, 2015 10.16 10.26 10.02 10.18 49,362 +0.01(+0.07%)
Aug 18, 2015 10.49 10.59 10.16 10.17 101,380 -0.31(-2.92%)
Aug 17, 2015 10.15 10.53 10.13 10.48 143,819 +0.31(+3.04%)
Aug 14, 2015 10.17 10.23 10.12 10.17 93,987 +0.03(+0.34%)
Aug 13, 2015 10.23 10.23 10.07 10.14 112,851 +0.01(+0.08%)
Aug 12, 2015 10.01 10.24 10.01 10.13 128,580 +0.03(+0.32%)
Aug 11, 2015 10.08 10.23 9.996 10.10 166,139 -0.07(-0.65%)
Aug 10, 2015 9.998 10.21 9.998 10.16 125,044 +0.24(+2.43%)
Aug 07, 2015 10.19 10.29 9.884 9.922 100,542 -0.35(-3.42%)
Aug 06, 2015 10.16 10.37 10.04 10.27 119,965 +0.18(+1.81%)
Aug 05, 2015 9.679 10.38 9.423 10.09 142,733 +0.24(+2.49%)
Aug 04, 2015 9.774 10.10 9.584 9.846 147,739 +0.03(+0.27%)
Aug 03, 2015 9.584 9.867 9.491 9.819 134,624 +0.18(+1.91%)
Jul 31, 2015 10.000 10.05 9.544 9.635 207,424 -0.30(-2.98%)
Jul 30, 2015 9.986 10.05 9.870 9.931 87,443 -0.06(-0.59%)
Jul 29, 2015 10.12 10.12 9.922 9.990 77,568 -0.10(-1.00%)
Jul 28, 2015 10.19 10.22 10.02 10.09 88,444 +0.00(+0.02%)
Jul 27, 2015 10.04 10.17 10.04 10.09 50,316 -0.08(-0.82%)
Jul 24, 2015 10.42 10.46 10.04 10.17 117,946 -0.22(-2.15%)
Jul 23, 2015 10.77 10.77 10.34 10.40 90,963 -0.29(-2.70%)
Jul 22, 2015 10.64 10.80 10.46 10.68 106,533 +0.07(+0.66%)
Jul 21, 2015 10.86 10.95 10.38 10.61 155,627 -0.38(-3.42%)
Jul 20, 2015 11.03 11.14 10.95 10.99 53,440 -0.12(-1.06%)
Jul 17, 2015 11.21 11.32 11.02 11.11 78,469 -0.14(-1.25%)
Jul 16, 2015 11.50 11.50 11.20 11.25 121,714 -0.08(-0.69%)
Jul 15, 2015 11.26 11.50 11.09 11.33 133,048 +0.04(+0.32%)
Jul 14, 2015 11.20 11.35 11.03 11.29 103,393 +0.13(+1.16%)
Jul 13, 2015 11.27 11.44 11.12 11.16 75,740 +0.06(+0.51%)
Jul 10, 2015 11.05 11.27 11.05 11.10 94,846 +0.05(+0.46%)
Jul 09, 2015 11.06 11.15 11.03 11.05 73,774 +0.02(+0.22%)
Jul 08, 2015 11.29 11.30 10.99 11.03 67,546 -0.27(-2.37%)
Jul 07, 2015 11.46 11.46 11.16 11.30 83,870 -0.11(-0.98%)
Jul 06, 2015 11.27 11.45 11.27 11.41 63,188 +0.08(+0.74%)
Jul 02, 2015 11.60 11.32 11.32 11.32 80,092 -0.28(-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.