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 (%)
Feb 29, 2008 4.546 4.546 4.157 4.214 1,608,014 -0.31(-6.82%)
Feb 28, 2008 4.939 4.985 4.358 4.522 2,517,811 -0.45(-9.12%)
Feb 27, 2008 4.986 5.071 4.951 4.976 835,975 -0.07(-1.45%)
Feb 26, 2008 5.199 5.242 5.023 5.049 1,230,842 -0.19(-3.67%)
Feb 25, 2008 5.033 5.266 4.929 5.242 767,461 +0.19(+3.72%)
Feb 22, 2008 5.143 5.143 4.913 5.053 588,579 -0.09(-1.79%)
Feb 21, 2008 5.199 5.238 5.047 5.145 880,945 -0.04(-0.73%)
Feb 20, 2008 5.096 5.230 5.025 5.183 430,855 +0.08(+1.61%)
Feb 19, 2008 5.132 5.197 5.017 5.101 388,539 -0.03(-0.61%)
Feb 18, 2008 5.220 5.220 5.042 5.132 0 +0.00(+0.00%)
Feb 15, 2008 5.220 5.220 5.042 5.132 225,045 -0.12(-2.24%)
Feb 14, 2008 5.291 5.334 5.106 5.250 694,369 -0.04(-0.78%)
Feb 13, 2008 5.141 5.328 4.939 5.291 537,588 +0.19(+3.73%)
Feb 12, 2008 5.182 5.225 5.044 5.101 398,156 -0.06(-1.25%)
Feb 11, 2008 5.126 5.196 4.974 5.165 240,432 +0.03(+0.62%)
Feb 08, 2008 5.139 5.245 5.009 5.133 378,922 -0.02(-0.48%)
Feb 07, 2008 5.246 5.290 5.035 5.158 919,414 -0.09(-1.66%)
Feb 06, 2008 5.300 5.381 5.200 5.246 400,080 -0.05(-1.02%)
Feb 05, 2008 5.385 5.472 5.251 5.300 663,594 -0.12(-2.18%)
Feb 04, 2008 5.511 5.511 5.333 5.418 646,283 -0.11(-1.94%)
Feb 01, 2008 5.223 5.563 5.185 5.525 719,701 +0.32(+6.21%)
Jan 31, 2008 4.900 5.325 4.825 5.202 753,997 +0.23(+4.53%)
Jan 30, 2008 5.152 5.199 4.976 4.976 517,795 -0.18(-3.52%)
Jan 29, 2008 4.994 5.191 4.994 5.158 865,557 +0.15(+3.09%)
Jan 28, 2008 4.935 5.050 4.833 5.003 403,927 +0.09(+1.74%)
Jan 25, 2008 4.872 4.970 4.814 4.918 754,016 +0.13(+2.63%)
Jan 24, 2008 4.788 4.851 4.657 4.792 582,809 +0.05(+1.00%)
Jan 23, 2008 4.502 4.840 4.456 4.745 1,304,107 +0.13(+2.71%)
Jan 22, 2008 4.289 4.923 4.263 4.619 571,268 +0.14(+3.18%)
Jan 21, 2008 4.468 4.609 4.309 4.477 0 +0.00(+0.00%)
Jan 18, 2008 4.468 4.609 4.309 4.477 438,549 -0.03(-0.77%)
Jan 17, 2008 4.855 4.855 4.505 4.512 543,512 -0.31(-6.43%)
Jan 16, 2008 4.661 4.885 4.615 4.822 463,342 +0.13(+2.72%)
Jan 15, 2008 4.783 4.783 4.622 4.694 205,810 -0.12(-2.53%)
Jan 14, 2008 4.636 4.836 4.636 4.815 323,141 +0.24(+5.32%)
Jan 11, 2008 4.788 4.870 4.559 4.572 480,865 -0.26(-5.45%)
Jan 10, 2008 4.835 4.972 4.768 4.836 717,662 -0.04(-0.86%)
Jan 09, 2008 4.741 4.886 4.559 4.878 592,426 +0.12(+2.54%)
Jan 08, 2008 5.021 5.082 4.746 4.757 603,967 -0.22(-4.43%)
Jan 07, 2008 4.809 5.047 4.757 4.977 694,369 +0.19(+4.08%)
Jan 04, 2008 4.821 4.842 4.684 4.783 711,680 -0.09(-1.76%)
Jan 03, 2008 4.940 5.157 4.868 4.868 621,374 -0.07(-1.43%)
Jan 02, 2008 5.165 5.222 4.933 4.939 567,421 -0.24(-4.70%)
Jan 01, 2008 5.141 5.235 5.050 5.183 0 +0.00(+0.00%)
Dec 31, 2007 5.141 5.235 5.050 5.183 452,013 +0.02(+0.38%)
Dec 28, 2007 5.300 5.300 5.082 5.163 552,033 -0.06(-1.17%)
Dec 27, 2007 5.551 5.562 5.200 5.224 303,907 -0.33(-5.99%)
Dec 26, 2007 5.434 5.662 5.424 5.557 557,804 +0.10(+1.85%)
Dec 24, 2007 5.274 5.468 5.274 5.456 144,259 +0.18(+3.47%)
Dec 21, 2007 5.150 5.315 5.150 5.273 1,121,378 +0.23(+4.49%)
Dec 20, 2007 4.993 5.049 4.927 5.047 484,712 +0.08(+1.57%)
Dec 19, 2007 4.988 5.031 4.880 4.969 571,306 -0.04(-0.76%)
Dec 18, 2007 4.939 5.040 4.685 5.007 594,349 +0.12(+2.53%)
Dec 17, 2007 4.991 5.051 4.882 4.883 869,404 -0.12(-2.31%)
Dec 14, 2007 4.957 5.042 4.905 4.998 765,537 -0.02(-0.37%)
Dec 13, 2007 4.991 5.087 4.980 5.017 550,110 -0.03(-0.64%)
Dec 12, 2007 5.134 5.139 4.965 5.049 704,948 +0.04(+0.89%)
Dec 11, 2007 5.208 5.250 4.988 5.005 1,346,423 -0.18(-3.52%)
Dec 10, 2007 5.157 5.286 5.095 5.187 867,481 +0.02(+0.30%)
Dec 07, 2007 5.268 5.325 5.113 5.171 496,253 -0.10(-1.84%)
Dec 06, 2007 5.117 5.276 4.992 5.268 952,113 +0.15(+2.95%)
Dec 05, 2007 5.143 5.176 4.948 5.117 761,690 +0.07(+1.37%)
Dec 04, 2007 5.171 5.192 5.030 5.048 711,680 -0.18(-3.41%)
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.