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 (%)
Oct 31, 2008 3.039 3.300 2.959 3.203 1,088,160 +0.16(+5.32%)
Oct 30, 2008 3.127 3.127 2.971 3.041 959,480 +0.06(+2.11%)
Oct 29, 2008 2.941 3.141 2.924 2.978 853,228 +0.03(+0.88%)
Oct 28, 2008 2.850 2.974 2.634 2.952 1,359,887 +0.16(+5.60%)
Oct 27, 2008 3.110 3.118 2.791 2.796 527,028 -0.37(-11.72%)
Oct 24, 2008 2.885 3.296 2.833 3.167 1,371,428 -0.07(-2.12%)
Oct 23, 2008 3.372 3.425 3.074 3.236 1,258,521 -0.14(-4.10%)
Oct 22, 2008 3.379 3.431 3.327 3.374 1,195,527 -0.09(-2.64%)
Oct 21, 2008 3.432 3.573 3.380 3.466 687,637 -0.01(-0.22%)
Oct 20, 2008 3.546 3.546 3.379 3.473 1,218,917 -0.03(-0.85%)
Oct 17, 2008 3.586 3.783 3.434 3.503 839,437 -0.24(-6.48%)
Oct 16, 2008 3.390 3.768 3.277 3.746 1,212,358 +0.37(+10.85%)
Oct 15, 2008 3.741 3.790 3.379 3.379 1,013,760 -0.78(-18.68%)
Oct 14, 2008 4.283 4.347 3.871 4.156 685,214 -0.04(-0.95%)
Oct 13, 2008 4.231 4.231 3.845 4.196 1,416,148 +0.31(+8.05%)
Oct 10, 2008 3.275 3.883 3.211 3.883 1,425,612 +0.61(+18.56%)
Oct 09, 2008 3.759 3.785 3.230 3.275 657,670 -0.49(-12.94%)
Oct 08, 2008 3.639 3.817 3.269 3.762 1,655,254 +0.05(+1.34%)
Oct 07, 2008 4.178 4.227 3.703 3.712 756,805 -0.43(-10.31%)
Oct 06, 2008 3.951 4.159 3.744 4.139 615,488 -0.07(-1.72%)
Oct 03, 2008 4.452 4.652 4.211 4.211 0 -0.19(-4.31%)
Oct 02, 2008 4.659 4.659 4.389 4.401 735,531 -0.32(-6.71%)
Oct 01, 2008 4.926 4.954 4.665 4.718 546,821 -0.20(-4.00%)
Sep 30, 2008 4.701 4.915 4.506 4.914 816,586 +0.26(+5.49%)
Sep 29, 2008 4.973 4.985 4.587 4.658 576,557 -0.41(-8.15%)
Sep 26, 2008 4.982 5.102 4.828 5.072 0 +0.02(+0.39%)
Sep 25, 2008 4.974 5.251 4.942 5.052 741,590 +0.08(+1.57%)
Sep 24, 2008 5.230 5.251 4.974 4.974 527,047 -0.26(-4.92%)
Sep 23, 2008 5.149 5.268 5.057 5.231 1,378,506 +0.12(+2.41%)
Sep 22, 2008 5.279 5.445 5.107 5.108 329,239 -0.17(-3.24%)
Sep 19, 2008 5.095 5.418 5.050 5.279 0 +0.32(+6.41%)
Sep 18, 2008 4.799 4.988 4.481 4.961 1,440,673 +0.20(+4.10%)
Sep 17, 2008 5.007 5.087 4.765 4.765 1,066,290 -0.32(-6.20%)
Sep 16, 2008 5.054 5.172 4.849 5.080 1,057,961 -0.01(-0.11%)
Sep 15, 2008 5.092 5.199 5.048 5.086 640,993 -0.19(-3.68%)
Sep 12, 2008 5.306 5.424 5.209 5.281 1,029,052 -0.03(-0.48%)
Sep 11, 2008 5.379 5.382 5.138 5.306 1,360,330 -0.14(-2.55%)
Sep 10, 2008 5.496 5.602 5.319 5.445 991,448 -0.03(-0.59%)
Sep 09, 2008 5.687 5.955 5.477 5.477 781,252 -0.21(-3.69%)
Sep 08, 2008 5.563 5.781 5.498 5.687 1,025,378 +0.17(+3.09%)
Sep 05, 2008 5.615 5.617 5.285 5.517 0 -0.19(-3.28%)
Sep 04, 2008 6.135 6.135 5.685 5.704 762,652 -0.47(-7.68%)
Sep 03, 2008 6.220 6.230 6.026 6.178 462,169 -0.06(-0.88%)
Sep 02, 2008 6.369 6.447 6.003 6.234 946,112 +0.12(+2.01%)
Aug 29, 2008 6.278 6.278 6.067 6.111 0 -0.17(-2.67%)
Aug 28, 2008 6.140 6.311 5.973 6.278 896,102 +0.16(+2.64%)
Aug 27, 2008 5.926 6.132 5.887 6.117 1,100,855 +0.18(+3.04%)
Aug 26, 2008 5.843 6.022 5.711 5.936 825,165 +0.12(+2.00%)
Aug 25, 2008 5.979 6.030 5.808 5.820 749,592 -0.23(-3.83%)
Aug 22, 2008 5.959 6.089 5.802 6.052 0 +0.12(+1.97%)
Aug 21, 2008 5.854 6.005 5.803 5.935 480,711 +0.03(+0.55%)
Aug 20, 2008 5.888 5.983 5.792 5.902 303,907 +0.03(+0.56%)
Aug 19, 2008 6.074 6.074 5.823 5.870 303,464 -0.20(-3.37%)
Aug 18, 2008 6.135 6.135 5.900 6.074 286,230 -0.01(-0.11%)
Aug 15, 2008 6.121 6.525 5.859 6.081 0 +0.10(+1.71%)
Aug 14, 2008 5.634 6.030 5.634 5.979 361,841 +0.34(+6.03%)
Aug 13, 2008 5.699 5.750 5.545 5.639 598,139 -0.02(-0.27%)
Aug 12, 2008 5.822 5.847 5.567 5.654 533,568 -0.17(-2.88%)
Aug 11, 2008 5.199 5.850 5.199 5.822 637,358 +0.41(+7.52%)
Aug 08, 2008 5.195 5.448 4.890 5.415 1,696,089 -0.02(-0.39%)
Aug 07, 2008 5.511 5.560 5.377 5.436 434,663 -0.12(-2.10%)
Aug 06, 2008 5.456 5.608 5.388 5.552 527,663 +0.10(+1.76%)
Aug 05, 2008 5.266 5.468 5.234 5.456 500,504 +0.24(+4.52%)
Aug 04, 2008 5.186 5.346 5.025 5.220 511,640 +0.03(+0.66%)
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.