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 (%)
Jun 30, 2009 1.546 1.553 1.438 1.493 849,670 -0.05(-3.43%)
Jun 29, 2009 1.610 1.626 1.504 1.546 488,944 -0.06(-3.97%)
Jun 26, 2009 1.586 1.674 1.527 1.610 1,305,530 -0.02(-1.18%)
Jun 25, 2009 1.517 1.636 1.517 1.629 669,557 +0.12(+8.29%)
Jun 24, 2009 1.526 1.592 1.493 1.505 610,737 +0.00(+0.21%)
Jun 23, 2009 1.529 1.595 1.493 1.501 488,924 -0.03(-1.84%)
Jun 22, 2009 1.710 1.710 1.528 1.530 641,243 -0.19(-11.12%)
Jun 19, 2009 1.691 1.740 1.681 1.721 1,056,442 +0.06(+3.89%)
Jun 18, 2009 1.702 1.747 1.656 1.656 345,049 -0.04(-2.24%)
Jun 17, 2009 1.625 1.711 1.562 1.694 628,145 +0.07(+4.56%)
Jun 16, 2009 1.703 1.768 1.611 1.621 540,646 -0.08(-4.85%)
Jun 15, 2009 1.767 1.774 1.664 1.703 687,522 -0.08(-4.68%)
Jun 12, 2009 1.792 1.802 1.747 1.787 404,773 -0.02(-1.01%)
Jun 11, 2009 1.866 1.897 1.800 1.805 590,541 -0.06(-3.21%)
Jun 10, 2009 1.884 1.925 1.772 1.865 854,171 -0.00(-0.03%)
Jun 09, 2009 1.976 2.006 1.863 1.865 695,158 -0.07(-3.47%)
Jun 08, 2009 1.883 1.955 1.874 1.932 437,452 -0.00(-0.13%)
Jun 05, 2009 2.068 2.072 1.923 1.935 576,615 -0.10(-4.86%)
Jun 04, 2009 1.963 2.045 1.954 2.034 539,781 +0.08(+4.29%)
Jun 03, 2009 1.948 1.968 1.897 1.950 594,330 -0.02(-1.13%)
Jun 02, 2009 1.918 2.027 1.918 1.972 991,102 +0.04(+1.85%)
Jun 01, 2009 1.867 1.943 1.845 1.937 1,097,354 +0.11(+6.31%)
May 29, 2009 1.769 1.822 1.700 1.822 854,825 +0.07(+4.19%)
May 28, 2009 1.827 1.846 1.712 1.748 958,634 -0.08(-4.27%)
May 27, 2009 1.928 1.983 1.802 1.826 1,170,772 -0.13(-6.54%)
May 26, 2009 1.775 1.958 1.762 1.954 728,011 +0.18(+10.11%)
May 22, 2009 1.824 1.874 1.768 1.775 453,590 -0.04(-2.07%)
May 21, 2009 1.841 1.875 1.753 1.812 807,161 -0.06(-3.01%)
May 20, 2009 1.990 2.095 1.858 1.869 1,332,478 -0.09(-4.67%)
May 19, 2009 1.755 1.975 1.722 1.960 1,672,469 +0.23(+13.32%)
May 18, 2009 1.697 1.761 1.671 1.730 1,468,986 +0.05(+2.81%)
May 15, 2009 1.683 1.750 1.618 1.682 1,003,835 -0.01(-0.71%)
May 14, 2009 1.627 1.762 1.573 1.694 1,051,479 +0.11(+7.24%)
May 13, 2009 1.722 1.722 1.534 1.580 1,112,645 -0.18(-10.17%)
May 12, 2009 1.758 1.791 1.660 1.759 1,038,804 +0.03(+1.78%)
May 11, 2009 1.895 1.923 1.697 1.728 918,607 -0.21(-10.93%)
May 08, 2009 1.836 1.972 1.822 1.940 1,072,407 +0.13(+7.03%)
May 07, 2009 1.963 1.971 1.755 1.813 1,013,029 -0.09(-4.78%)
May 06, 2009 1.975 2.048 1.730 1.904 1,854,044 -0.09(-4.54%)
May 05, 2009 2.067 2.069 1.962 1.994 955,345 -0.10(-4.88%)
May 04, 2009 1.985 2.145 1.957 2.097 1,325,342 +0.12(+5.99%)
May 01, 2009 2.001 2.057 1.936 1.978 1,443,558 -0.01(-0.52%)
Apr 30, 2009 2.236 2.329 1.949 1.989 1,821,056 -0.20(-9.30%)
Apr 29, 2009 1.972 2.263 1.943 2.192 1,473,295 +0.25(+12.66%)
Apr 28, 2009 1.795 2.033 1.773 1.946 1,500,050 +0.13(+6.94%)
Apr 27, 2009 1.949 1.954 1.752 1.820 1,299,240 -0.18(-8.97%)
Apr 24, 2009 1.812 2.096 1.807 1.999 1,174,369 +0.21(+12.00%)
Apr 23, 2009 1.947 1.947 1.721 1.785 1,399,453 -0.16(-8.09%)
Apr 22, 2009 1.872 2.101 1.849 1.942 1,169,849 -0.02(-0.82%)
Apr 21, 2009 1.716 1.979 1.692 1.958 1,478,719 +0.24(+13.88%)
Apr 20, 2009 1.898 1.917 1.681 1.719 897,256 -0.23(-11.70%)
Apr 17, 2009 2.076 2.076 1.915 1.947 1,269,715 -0.12(-5.93%)
Apr 16, 2009 1.960 2.093 1.892 2.070 1,141,901 +0.13(+6.59%)
Apr 15, 2009 1.763 1.942 1.692 1.942 1,195,277 +0.17(+9.47%)
Apr 14, 2009 1.847 1.853 1.716 1.774 1,222,013 -0.11(-5.69%)
Apr 13, 2009 1.912 1.912 1.701 1.881 1,115,107 -0.05(-2.74%)
Apr 09, 2009 1.693 1.941 1.661 1.934 1,451,925 +0.32(+19.54%)
Apr 08, 2009 1.523 1.631 1.503 1.618 1,175,850 +0.12(+7.79%)
Apr 07, 2009 1.600 1.703 1.495 1.501 1,288,334 -0.15(-8.90%)
Apr 06, 2009 1.798 1.799 1.604 1.648 1,429,901 -0.22(-11.97%)
Apr 03, 2009 1.715 1.889 1.703 1.872 1,138,016 +0.15(+8.50%)
Apr 02, 2009 1.532 1.793 1.517 1.725 1,639,020 +0.23(+15.37%)
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.