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

Nacco Industries (NY: NC )

32.22 -0.18 (-0.56%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 10, 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 (%)
Apr 30, 2015 9.525 9.805 9.095 9.253 196,322 -0.34(-3.51%)
Apr 29, 2015 9.624 9.871 9.471 9.590 87,820 -0.01(-0.14%)
Apr 28, 2015 9.518 9.799 9.448 9.603 279,315 +0.06(+0.61%)
Apr 27, 2015 9.438 9.610 9.438 9.544 88,672 +0.07(+0.76%)
Apr 24, 2015 9.548 9.720 9.442 9.472 109,157 -0.11(-1.14%)
Apr 23, 2015 9.410 9.607 9.232 9.582 165,192 +0.11(+1.12%)
Apr 22, 2015 9.472 9.590 9.450 9.476 187,270 +0.02(+0.24%)
Apr 21, 2015 9.510 9.633 9.370 9.454 83,125 -0.08(-0.87%)
Apr 20, 2015 9.314 9.612 9.300 9.537 162,852 +0.30(+3.23%)
Apr 17, 2015 9.331 9.357 9.164 9.238 160,703 -0.17(-1.81%)
Apr 16, 2015 9.387 9.469 9.387 9.408 64,736 -0.11(-1.15%)
Apr 15, 2015 9.463 9.585 9.440 9.518 119,786 +0.06(+0.64%)
Apr 14, 2015 9.537 9.584 9.450 9.457 87,524 -0.09(-0.95%)
Apr 13, 2015 9.503 9.591 9.440 9.548 113,815 -0.01(-0.08%)
Apr 10, 2015 9.652 9.818 9.491 9.556 137,805 -0.12(-1.21%)
Apr 09, 2015 9.907 9.907 9.539 9.673 71,792 -0.17(-1.69%)
Apr 08, 2015 9.877 9.990 9.760 9.839 137,222 +0.03(+0.29%)
Apr 07, 2015 9.958 10.10 9.743 9.811 177,557 -0.15(-1.50%)
Apr 06, 2015 9.979 10.09 9.888 9.960 134,046 -0.02(-0.23%)
Apr 02, 2015 10.02 9.982 9.982 9.982 80,457 -0.09(-0.84%)
Apr 01, 2015 9.880 10.14 9.669 10.07 184,629 +0.06(+0.57%)
Mar 31, 2015 9.931 10.14 9.858 10.01 103,853 -0.05(-0.45%)
Mar 30, 2015 9.671 10.13 9.671 10.06 151,990 +0.20(+2.05%)
Mar 27, 2015 9.960 9.967 9.760 9.854 91,679 -0.09(-0.95%)
Mar 26, 2015 10.18 10.20 9.947 9.948 55,447 -0.21(-2.08%)
Mar 25, 2015 10.33 10.52 10.16 10.16 106,325 -0.17(-1.61%)
Mar 24, 2015 10.29 10.50 10.29 10.33 99,248 +0.03(+0.29%)
Mar 23, 2015 10.29 10.43 10.24 10.30 135,735 +0.00(+0.04%)
Mar 20, 2015 10.17 10.77 9.828 10.29 591,830 +0.14(+1.38%)
Mar 19, 2015 10.21 10.21 10.01 10.15 94,384 -0.00(-0.04%)
Mar 18, 2015 10.03 10.24 9.786 10.16 122,618 +0.20(+2.05%)
Mar 17, 2015 9.801 10.19 9.801 9.952 120,284 +0.05(+0.46%)
Mar 16, 2015 9.550 10.06 9.550 9.907 128,282 +0.44(+4.69%)
Mar 13, 2015 9.304 9.548 9.207 9.463 203,028 +0.23(+2.52%)
Mar 12, 2015 9.718 9.771 9.147 9.231 93,902 -0.47(-4.83%)
Mar 11, 2015 10.01 10.10 9.614 9.699 118,675 -0.43(-4.20%)
Mar 10, 2015 9.865 10.28 9.846 10.12 70,374 +0.04(+0.39%)
Mar 09, 2015 10.07 10.34 10.03 10.08 61,491 -0.16(-1.60%)
Mar 06, 2015 10.55 10.88 10.24 10.25 103,451 -0.35(-3.32%)
Mar 05, 2015 10.79 10.84 10.57 10.60 32,590 -0.10(-0.95%)
Mar 04, 2015 10.80 10.83 10.65 10.70 39,964 -0.05(-0.44%)
Mar 03, 2015 10.73 10.88 10.73 10.75 32,791 -0.13(-1.23%)
Mar 02, 2015 10.59 10.95 10.56 10.88 66,224 +0.33(+3.15%)
Feb 27, 2015 10.67 10.86 10.47 10.55 124,280 -0.18(-1.71%)
Feb 26, 2015 10.69 10.83 10.52 10.73 53,806 +0.11(+1.05%)
Feb 25, 2015 10.43 10.89 10.43 10.62 51,948 +0.07(+0.68%)
Feb 24, 2015 10.53 10.69 10.50 10.55 35,320 +0.12(+1.15%)
Feb 23, 2015 10.65 10.65 10.32 10.43 35,335 -0.23(-2.15%)
Feb 20, 2015 10.74 10.81 10.53 10.66 160,163 -0.06(-0.54%)
Feb 19, 2015 10.62 10.74 10.34 10.72 48,970 +0.10(+0.90%)
Feb 18, 2015 10.72 10.77 10.56 10.62 118,594 -0.09(-0.84%)
Feb 17, 2015 10.63 10.95 10.63 10.71 73,011 -0.04(-0.37%)
Feb 13, 2015 10.90 10.75 10.75 10.75 52,113 -0.07(-0.63%)
Feb 12, 2015 10.93 10.93 10.78 10.82 24,897 -0.05(-0.48%)
Feb 11, 2015 11.16 11.36 10.87 10.87 50,911 -0.27(-2.43%)
Feb 10, 2015 10.98 11.34 10.87 11.14 136,185 -0.03(-0.25%)
Feb 09, 2015 11.31 11.35 11.16 11.17 33,028 +0.07(+0.59%)
Feb 06, 2015 11.00 11.28 11.00 11.11 55,532 -0.09(-0.82%)
Feb 05, 2015 10.99 11.26 10.99 11.20 70,326 +0.23(+2.11%)
Feb 04, 2015 11.02 11.05 10.62 10.97 209,660 -0.02(-0.21%)
Feb 03, 2015 10.61 11.20 10.53 10.99 66,423 +0.43(+4.12%)
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.