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 (%)
Dec 31, 2010 5.976 5.976 5.794 5.794 160,036 -0.19(-3.15%)
Dec 30, 2010 6.008 6.045 5.982 5.983 153,341 -0.02(-0.28%)
Dec 29, 2010 6.168 6.170 5.999 5.999 176,775 -0.16(-2.66%)
Dec 28, 2010 6.129 6.215 6.075 6.163 373,525 +0.02(+0.36%)
Dec 27, 2010 6.150 6.229 6.122 6.141 301,427 -0.02(-0.38%)
Dec 23, 2010 6.183 6.201 6.137 6.165 194,056 -0.01(-0.13%)
Dec 22, 2010 6.231 6.239 6.138 6.173 201,257 -0.06(-1.01%)
Dec 21, 2010 6.218 6.281 6.172 6.236 314,014 +0.08(+1.35%)
Dec 20, 2010 6.391 6.509 6.145 6.153 812,490 -0.22(-3.50%)
Dec 17, 2010 6.164 6.377 6.044 6.377 1,015,281 +0.24(+3.88%)
Dec 16, 2010 5.930 6.169 5.930 6.138 352,017 +0.21(+3.57%)
Dec 15, 2010 5.785 5.989 5.784 5.926 470,927 +0.11(+1.91%)
Dec 14, 2010 5.625 5.840 5.516 5.815 517,384 +0.22(+3.99%)
Dec 13, 2010 5.753 5.808 5.507 5.592 707,158 -0.14(-2.53%)
Dec 10, 2010 5.610 5.777 5.591 5.737 293,834 +0.14(+2.57%)
Dec 09, 2010 5.611 5.639 5.558 5.593 326,395 +0.05(+0.85%)
Dec 08, 2010 5.575 5.575 5.505 5.546 214,629 -0.02(-0.32%)
Dec 07, 2010 5.534 5.614 5.442 5.564 392,471 +0.13(+2.45%)
Dec 06, 2010 5.403 5.531 5.345 5.431 359,779 -0.00(-0.06%)
Dec 03, 2010 5.249 5.461 5.215 5.434 442,836 +0.17(+3.21%)
Dec 02, 2010 5.141 5.277 5.122 5.265 227,459 +0.14(+2.80%)
Dec 01, 2010 5.074 5.158 5.026 5.122 469,562 +0.17(+3.43%)
Nov 30, 2010 4.933 5.080 4.900 4.952 482,785 -0.08(-1.60%)
Nov 29, 2010 5.105 5.105 4.874 5.032 392,994 -0.10(-2.00%)
Nov 26, 2010 5.134 5.185 5.104 5.135 80,481 -0.06(-1.15%)
Nov 24, 2010 5.072 5.195 5.195 5.195 313,484 +0.21(+4.28%)
Nov 23, 2010 5.109 5.146 4.846 4.981 772,965 -0.26(-4.92%)
Nov 22, 2010 5.282 5.289 5.155 5.239 386,858 -0.06(-1.09%)
Nov 19, 2010 5.209 5.327 5.145 5.297 309,855 +0.09(+1.64%)
Nov 18, 2010 5.214 5.302 5.148 5.212 282,533 +0.13(+2.47%)
Nov 17, 2010 4.975 5.174 4.946 5.086 385,110 +0.15(+2.96%)
Nov 16, 2010 5.086 5.134 4.842 4.940 622,701 -0.22(-4.19%)
Nov 15, 2010 5.279 5.345 5.136 5.156 570,162 -0.08(-1.59%)
Nov 12, 2010 5.411 5.437 5.215 5.239 469,841 -0.24(-4.37%)
Nov 11, 2010 5.476 5.549 5.413 5.479 327,306 -0.07(-1.27%)
Nov 10, 2010 5.347 5.549 5.240 5.549 262,807 +0.24(+4.59%)
Nov 09, 2010 5.567 5.583 5.286 5.306 503,990 -0.23(-4.23%)
Nov 08, 2010 5.560 5.621 5.493 5.540 657,996 -0.06(-1.15%)
Nov 05, 2010 5.956 5.956 5.531 5.605 701,528 -0.37(-6.24%)
Nov 04, 2010 5.637 5.986 5.637 5.978 783,307 +0.58(+10.84%)
Nov 03, 2010 5.367 5.448 5.312 5.393 185,334 +0.05(+0.97%)
Nov 02, 2010 5.139 5.377 5.098 5.342 987,427 +0.26(+5.22%)
Nov 01, 2010 5.329 5.329 5.015 5.077 452,316 -0.20(-3.82%)
Oct 29, 2010 5.235 5.313 5.235 5.279 444,136 +0.02(+0.37%)
Oct 28, 2010 5.409 5.424 5.178 5.259 299,870 -0.09(-1.73%)
Oct 27, 2010 5.337 5.390 5.257 5.351 614,822 -0.06(-1.07%)
Oct 25, 2010 5.543 5.676 5.390 5.409 194,134 -0.08(-1.45%)
Oct 22, 2010 5.537 5.537 5.365 5.489 146,804 -0.03(-0.55%)
Oct 21, 2010 5.870 5.906 5.265 5.520 932,086 -0.29(-4.91%)
Oct 20, 2010 5.576 5.895 5.576 5.805 484,678 +0.25(+4.55%)
Oct 19, 2010 5.468 5.612 5.422 5.552 661,419 -0.03(-0.57%)
Oct 18, 2010 5.431 5.584 5.431 5.584 266,004 +0.15(+2.82%)
Oct 15, 2010 5.436 5.492 5.265 5.431 555,269 +0.10(+1.84%)
Oct 14, 2010 5.253 5.355 5.220 5.332 442,406 +0.08(+1.57%)
Oct 13, 2010 5.121 5.300 5.105 5.250 539,229 +0.19(+3.74%)
Oct 12, 2010 4.952 5.085 4.892 5.061 947,694 +0.07(+1.36%)
Oct 11, 2010 4.996 5.052 4.951 4.992 188,305 +0.00(+0.06%)
Oct 08, 2010 4.989 5.028 4.848 4.989 349,156 +0.12(+2.41%)
Oct 07, 2010 4.872 4.938 4.757 4.872 2,143 +0.07(+1.45%)
Oct 06, 2010 4.663 4.821 4.600 4.802 703,427 +0.12(+2.63%)
Oct 05, 2010 4.724 4.732 4.636 4.679 451,169 +0.05(+1.17%)
Oct 04, 2010 4.663 4.717 4.570 4.625 295,263 -0.08(-1.62%)
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.