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

Nacco Industries (NY: NC )

32.01 -0.05 (-0.16%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Apr 30, 2012 6.302 6.307 6.174 6.248 378,781 -0.09(-1.48%)
Apr 27, 2012 6.247 6.349 6.132 6.343 605,927 +0.11(+1.73%)
Apr 26, 2012 6.196 6.290 6.128 6.235 244,651 +0.02(+0.28%)
Apr 25, 2012 6.259 6.293 6.153 6.217 310,590 +0.09(+1.48%)
Apr 24, 2012 6.090 6.146 6.045 6.126 308,611 +0.03(+0.42%)
Apr 23, 2012 6.264 6.279 6.081 6.100 646,823 -0.25(-3.94%)
Apr 20, 2012 6.302 6.492 6.291 6.350 530,145 +0.05(+0.80%)
Apr 19, 2012 6.297 6.404 6.197 6.300 283,714 -0.01(-0.17%)
Apr 18, 2012 6.394 6.394 6.187 6.311 551,992 -0.11(-1.64%)
Apr 17, 2012 6.310 6.466 6.299 6.416 706,080 +0.19(+3.11%)
Apr 16, 2012 6.145 6.257 6.040 6.222 425,652 +0.13(+2.15%)
Apr 13, 2012 6.164 6.187 6.072 6.091 278,611 -0.13(-2.06%)
Apr 12, 2012 6.102 6.271 6.057 6.220 470,762 +0.13(+2.07%)
Apr 11, 2012 6.002 6.145 5.996 6.094 445,338 +0.11(+1.84%)
Apr 10, 2012 6.176 6.276 5.876 5.983 759,888 -0.21(-3.46%)
Apr 09, 2012 6.195 6.270 6.105 6.198 626,121 -0.20(-3.11%)
Apr 05, 2012 6.302 6.420 6.241 6.397 583,808 +0.09(+1.49%)
Apr 04, 2012 6.308 6.333 6.234 6.303 396,633 -0.11(-1.64%)
Apr 03, 2012 6.550 6.550 6.379 6.409 358,424 -0.16(-2.46%)
Apr 02, 2012 6.360 6.570 6.345 6.570 403,207 +0.16(+2.53%)
Mar 30, 2012 6.512 6.512 6.388 6.408 407,619 -0.07(-1.09%)
Mar 29, 2012 6.385 6.512 6.377 6.479 331,820 +0.05(+0.72%)
Mar 28, 2012 6.423 6.458 6.220 6.432 551,011 +0.05(+0.72%)
Mar 27, 2012 6.487 6.528 6.378 6.387 319,598 -0.08(-1.27%)
Mar 26, 2012 6.346 6.567 6.296 6.469 599,026 +0.18(+2.87%)
Mar 23, 2012 6.148 6.332 6.092 6.288 525,732 +0.11(+1.81%)
Mar 22, 2012 6.119 6.198 6.060 6.176 1,114,517 -0.02(-0.39%)
Mar 21, 2012 6.139 6.255 6.092 6.200 502,760 +0.06(+1.03%)
Mar 20, 2012 6.121 6.183 6.057 6.137 386,009 -0.07(-1.12%)
Mar 19, 2012 6.077 6.350 6.020 6.206 777,285 +0.14(+2.25%)
Mar 16, 2012 5.981 6.093 5.922 6.070 1,182,508 +0.12(+2.08%)
Mar 15, 2012 5.567 5.975 5.529 5.946 1,086,260 +0.40(+7.20%)
Mar 14, 2012 5.796 5.837 5.544 5.547 715,723 -0.27(-4.67%)
Mar 13, 2012 5.617 5.876 5.617 5.819 858,715 +0.26(+4.71%)
Mar 12, 2012 5.493 5.593 5.430 5.557 500,435 +0.05(+0.95%)
Mar 09, 2012 5.441 5.632 5.394 5.505 536,810 +0.06(+1.12%)
Mar 08, 2012 5.424 5.491 5.325 5.444 690,062 +0.04(+0.81%)
Mar 07, 2012 5.518 5.563 5.347 5.400 694,602 -0.03(-0.56%)
Mar 06, 2012 5.424 5.500 5.343 5.431 827,043 -0.10(-1.82%)
Mar 05, 2012 5.405 5.557 5.397 5.531 791,831 +0.12(+2.21%)
Mar 02, 2012 5.646 5.646 5.358 5.412 773,253 -0.25(-4.34%)
Mar 01, 2012 5.504 5.749 5.500 5.657 1,272,854 +0.27(+5.05%)
Feb 29, 2012 5.577 5.638 5.385 5.385 426,506 -0.18(-3.26%)
Feb 28, 2012 5.603 5.608 5.517 5.567 562,724 -0.01(-0.17%)
Feb 27, 2012 5.677 5.680 5.539 5.576 380,335 -0.10(-1.78%)
Feb 24, 2012 5.740 5.770 5.674 5.678 155,025 -0.04(-0.64%)
Feb 23, 2012 5.746 5.797 5.658 5.714 380,372 -0.03(-0.54%)
Feb 22, 2012 5.802 5.844 5.734 5.746 210,029 -0.06(-1.06%)
Feb 21, 2012 5.632 5.852 5.632 5.807 591,205 +0.22(+3.87%)
Feb 17, 2012 5.565 5.629 5.561 5.591 341,323 +0.06(+1.00%)
Feb 16, 2012 5.448 5.574 5.448 5.535 319,763 +0.11(+1.98%)
Feb 15, 2012 5.509 5.581 5.370 5.428 428,292 -0.07(-1.21%)
Feb 14, 2012 5.520 5.584 5.458 5.494 408,193 -0.04(-0.72%)
Feb 13, 2012 5.541 5.585 5.499 5.534 482,621 +0.07(+1.25%)
Feb 10, 2012 5.574 5.647 5.466 5.466 421,702 -0.19(-3.31%)
Feb 09, 2012 5.711 5.717 5.579 5.653 503,560 -0.03(-0.52%)
Feb 08, 2012 5.622 5.752 5.602 5.683 406,988 +0.09(+1.57%)
Feb 07, 2012 5.534 5.726 5.530 5.595 908,285 +0.06(+1.12%)
Feb 06, 2012 5.580 5.651 5.497 5.533 370,276 -0.07(-1.18%)
Feb 03, 2012 5.666 5.666 5.562 5.599 746,833 +0.04(+0.79%)
Feb 02, 2012 5.779 5.906 5.438 5.556 967,560 -0.24(-4.06%)
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.