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

Nacco Industries (NY: NC )

32.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2008 4.636 4.861 4.614 4.673 516,923 +0.04(+0.80%)
Apr 29, 2008 4.781 4.781 4.559 4.636 1,048,448 -0.14(-2.91%)
Apr 28, 2008 4.574 4.834 4.574 4.775 421,887 +0.18(+4.00%)
Apr 25, 2008 4.677 4.770 4.486 4.591 949,949 -0.09(-1.83%)
Apr 24, 2008 4.544 4.730 4.402 4.677 490,086 +0.17(+3.81%)
Apr 23, 2008 4.644 4.644 4.403 4.506 518,885 -0.08(-1.77%)
Apr 22, 2008 4.857 4.874 4.399 4.587 875,903 -0.25(-5.19%)
Apr 21, 2008 4.757 4.873 4.746 4.838 451,706 +0.05(+1.14%)
Apr 18, 2008 4.657 4.834 4.657 4.783 394,377 +0.22(+4.83%)
Apr 17, 2008 4.708 4.713 4.537 4.563 365,520 -0.16(-3.32%)
Apr 16, 2008 4.481 4.720 4.481 4.719 686,063 +0.29(+6.57%)
Apr 15, 2008 4.373 4.436 4.327 4.428 542,509 +0.09(+1.96%)
Apr 14, 2008 4.248 4.415 4.248 4.343 455,073 +0.10(+2.41%)
Apr 11, 2008 4.388 4.484 4.191 4.241 667,556 -0.17(-3.91%)
Apr 10, 2008 4.247 4.535 4.234 4.413 921,496 +0.17(+4.08%)
Apr 09, 2008 4.421 4.433 4.200 4.240 538,662 -0.16(-3.56%)
Apr 08, 2008 4.404 4.519 4.367 4.397 528,081 -0.02(-0.34%)
Apr 07, 2008 4.431 4.455 4.372 4.412 463,634 +0.01(+0.21%)
Apr 04, 2008 4.321 4.447 4.264 4.402 627,156 +0.10(+2.29%)
Apr 03, 2008 4.366 4.459 4.290 4.303 673,327 -0.08(-1.85%)
Apr 02, 2008 4.308 4.468 4.283 4.385 1,306,255 +0.10(+2.39%)
Apr 01, 2008 4.135 4.366 4.135 4.282 1,042,695 +0.07(+1.78%)
Mar 31, 2008 3.990 4.241 3.990 4.207 1,019,610 +0.23(+5.83%)
Mar 28, 2008 4.082 4.096 3.951 3.975 582,909 -0.10(-2.49%)
Mar 27, 2008 4.111 4.128 3.901 4.077 798,374 -0.02(-0.43%)
Mar 26, 2008 3.905 4.105 3.866 4.095 919,573 +0.18(+4.57%)
Mar 25, 2008 3.886 4.000 3.874 3.916 536,738 +0.03(+0.88%)
Mar 24, 2008 3.703 3.944 3.703 3.881 661,746 +0.19(+5.05%)
Mar 21, 2008 3.822 3.882 3.624 3.695 2,052,591 +0.00(+0.00%)
Mar 20, 2008 3.822 3.882 3.624 3.695 2,052,591 -0.04(-1.10%)
Mar 19, 2008 3.776 3.847 3.698 3.736 952,470 -0.04(-1.06%)
Mar 18, 2008 3.829 3.913 3.729 3.776 1,135,038 +0.03(+0.71%)
Mar 17, 2008 3.665 3.809 3.578 3.749 944,005 -0.02(-0.40%)
Mar 14, 2008 3.899 3.899 3.666 3.764 933,135 -0.12(-3.05%)
Mar 13, 2008 3.709 3.935 3.639 3.883 1,152,352 +0.12(+3.09%)
Mar 12, 2008 3.782 3.847 3.747 3.767 1,060,394 -0.04(-1.15%)
Mar 11, 2008 3.722 3.888 3.691 3.810 1,227,861 +0.17(+4.77%)
Mar 10, 2008 3.849 3.904 3.637 3.637 617,537 -0.21(-5.57%)
Mar 07, 2008 3.795 3.880 3.705 3.851 825,018 -0.00(-0.01%)
Mar 06, 2008 4.003 4.022 3.823 3.852 846,469 -0.17(-4.26%)
Mar 05, 2008 4.054 4.080 3.965 4.023 736,812 +0.02(+0.57%)
Mar 04, 2008 4.070 4.136 3.841 4.000 1,242,770 -0.13(-3.26%)
Mar 03, 2008 4.266 4.266 4.035 4.135 1,640,860 -0.08(-1.85%)
Feb 29, 2008 4.546 4.546 4.156 4.213 1,608,291 -0.31(-6.82%)
Feb 28, 2008 4.938 4.984 4.358 4.521 2,518,245 -0.45(-9.12%)
Feb 27, 2008 4.985 5.070 4.951 4.975 836,119 -0.07(-1.45%)
Feb 26, 2008 5.198 5.241 5.022 5.048 1,231,054 -0.19(-3.67%)
Feb 25, 2008 5.032 5.265 4.928 5.241 767,593 +0.19(+3.72%)
Feb 22, 2008 5.142 5.142 4.912 5.053 588,680 -0.09(-1.79%)
Feb 21, 2008 5.198 5.238 5.046 5.145 881,097 -0.04(-0.73%)
Feb 20, 2008 5.095 5.229 5.024 5.182 430,929 +0.08(+1.61%)
Feb 19, 2008 5.131 5.197 5.016 5.100 388,606 -0.03(-0.61%)
Feb 18, 2008 5.219 5.219 5.041 5.132 0 +0.00(+0.00%)
Feb 15, 2008 5.219 5.219 5.041 5.132 225,083 -0.12(-2.24%)
Feb 14, 2008 5.290 5.333 5.105 5.249 694,489 -0.04(-0.78%)
Feb 13, 2008 5.140 5.327 4.938 5.290 537,680 +0.19(+3.73%)
Feb 12, 2008 5.181 5.224 5.043 5.100 398,225 -0.06(-1.25%)
Feb 11, 2008 5.125 5.195 4.973 5.164 240,474 +0.03(+0.62%)
Feb 08, 2008 5.138 5.244 5.008 5.133 378,987 -0.02(-0.48%)
Feb 07, 2008 5.245 5.289 5.034 5.158 919,573 -0.09(-1.67%)
Feb 06, 2008 5.299 5.380 5.199 5.245 400,148 -0.05(-1.02%)
Feb 05, 2008 5.384 5.471 5.250 5.299 663,708 -0.12(-2.18%)
Feb 04, 2008 5.510 5.510 5.332 5.417 646,394 -0.11(-1.94%)
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.