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

Nacco Industries (NY: NC )

32.13 +0.07 (+0.22%)
Streaming Delayed Price Updated: 1:37 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 (%)
Aug 29, 2008 6.277 6.277 6.066 6.110 0 -0.17(-2.67%)
Aug 28, 2008 6.139 6.309 5.972 6.277 896,256 +0.16(+2.64%)
Aug 27, 2008 5.925 6.131 5.886 6.116 1,101,044 +0.18(+3.04%)
Aug 26, 2008 5.842 6.021 5.710 5.935 825,307 +0.12(+2.00%)
Aug 25, 2008 5.978 6.029 5.807 5.819 749,721 -0.23(-3.83%)
Aug 22, 2008 5.957 6.088 5.801 6.051 0 +0.12(+1.97%)
Aug 21, 2008 5.853 6.004 5.802 5.934 480,794 +0.03(+0.55%)
Aug 20, 2008 5.887 5.982 5.791 5.901 303,959 +0.03(+0.56%)
Aug 19, 2008 6.073 6.073 5.822 5.869 303,516 -0.20(-3.37%)
Aug 18, 2008 6.134 6.134 5.899 6.073 286,279 -0.01(-0.11%)
Aug 15, 2008 6.120 6.524 5.858 6.080 0 +0.10(+1.71%)
Aug 14, 2008 5.633 6.029 5.633 5.978 361,903 +0.34(+6.03%)
Aug 13, 2008 5.698 5.749 5.544 5.638 598,241 -0.02(-0.27%)
Aug 12, 2008 5.821 5.846 5.566 5.653 533,660 -0.17(-2.88%)
Aug 11, 2008 5.198 5.849 5.198 5.821 637,468 +0.41(+7.52%)
Aug 08, 2008 5.194 5.447 4.889 5.414 1,696,381 -0.02(-0.39%)
Aug 07, 2008 5.510 5.559 5.376 5.435 434,738 -0.12(-2.10%)
Aug 06, 2008 5.455 5.607 5.387 5.552 527,754 +0.10(+1.76%)
Aug 05, 2008 5.265 5.467 5.233 5.455 500,590 +0.24(+4.52%)
Aug 04, 2008 5.185 5.345 5.024 5.219 511,728 +0.03(+0.66%)
Aug 01, 2008 5.292 5.357 5.136 5.185 558,342 -0.06(-1.24%)
Jul 31, 2008 5.372 5.463 5.235 5.250 383,277 -0.12(-2.27%)
Jul 30, 2008 5.299 5.456 5.226 5.372 644,355 +0.10(+1.96%)
Jul 29, 2008 5.269 5.295 5.186 5.269 663,535 +0.06(+1.19%)
Jul 28, 2008 5.123 5.231 5.010 5.207 872,305 +0.03(+0.49%)
Jul 25, 2008 4.964 5.185 4.899 5.181 553,571 +0.29(+5.91%)
Jul 24, 2008 5.085 5.137 4.837 4.892 585,775 -0.19(-3.78%)
Jul 23, 2008 4.899 5.210 4.899 5.085 733,273 +0.27(+5.71%)
Jul 22, 2008 4.406 4.872 4.381 4.810 968,437 +0.42(+9.57%)
Jul 21, 2008 4.332 4.391 4.269 4.390 362,615 +0.10(+2.29%)
Jul 18, 2008 4.231 4.308 4.161 4.292 919,400 +0.06(+1.45%)
Jul 17, 2008 4.418 4.427 4.158 4.231 1,398,751 -0.25(-5.48%)
Jul 16, 2008 4.280 4.476 4.280 4.476 394,377 +0.21(+5.00%)
Jul 15, 2008 4.236 4.304 4.108 4.263 684,870 +0.00(+0.06%)
Jul 14, 2008 4.171 4.269 4.171 4.260 754,819 +0.11(+2.63%)
Jul 11, 2008 3.984 4.262 3.896 4.151 475,176 +0.16(+4.13%)
Jul 10, 2008 4.110 4.110 3.821 3.986 702,800 -0.01(-0.21%)
Jul 09, 2008 4.111 4.256 3.976 3.995 453,380 -0.10(-2.50%)
Jul 08, 2008 3.960 4.099 3.935 4.097 974,612 +0.14(+3.41%)
Jul 07, 2008 3.909 4.050 3.844 3.962 989,541 +0.07(+1.75%)
Jul 04, 2008 3.875 3.951 3.661 3.894 553,282 +0.00(+0.00%)
Jul 03, 2008 3.875 3.951 3.661 3.894 553,282 +0.08(+2.17%)
Jul 02, 2008 3.899 3.921 3.720 3.811 1,285,093 -0.11(-2.71%)
Jul 01, 2008 3.865 3.949 3.803 3.917 569,173 +0.05(+1.36%)
Jun 30, 2008 3.938 3.938 3.860 3.865 704,031 -0.06(-1.47%)
Jun 27, 2008 4.067 4.128 3.900 3.922 1,258,507 -0.13(-3.26%)
Jun 26, 2008 4.109 4.273 3.975 4.054 686,736 -0.10(-2.38%)
Jun 25, 2008 4.184 4.188 3.999 4.153 640,969 -0.01(-0.27%)
Jun 24, 2008 4.181 4.207 4.133 4.165 735,889 -0.02(-0.39%)
Jun 23, 2008 4.262 4.262 4.146 4.181 559,766 -0.06(-1.36%)
Jun 20, 2008 4.284 4.300 4.075 4.239 794,930 -0.08(-1.85%)
Jun 19, 2008 4.327 4.384 4.189 4.319 567,576 -0.01(-0.25%)
Jun 18, 2008 4.458 4.458 4.316 4.329 513,094 -0.15(-3.35%)
Jun 17, 2008 4.460 4.546 4.420 4.480 519,251 +0.03(+0.62%)
Jun 16, 2008 4.403 4.523 4.403 4.452 621,192 +0.05(+1.11%)
Jun 13, 2008 4.327 4.450 4.300 4.403 764,938 +0.12(+2.77%)
Jun 12, 2008 4.175 4.307 4.175 4.285 743,892 +0.12(+2.83%)
Jun 11, 2008 4.295 4.295 4.148 4.167 417,289 -0.13(-3.04%)
Jun 10, 2008 4.183 4.334 4.139 4.297 457,862 +0.07(+1.76%)
Jun 09, 2008 4.257 4.289 4.143 4.223 525,195 -0.03(-0.82%)
Jun 06, 2008 4.533 4.533 4.239 4.258 488,008 -0.30(-6.60%)
Jun 05, 2008 4.522 4.652 4.509 4.559 837,658 +0.04(+0.93%)
Jun 04, 2008 4.522 4.582 4.324 4.517 484,411 -0.00(-0.01%)
Jun 03, 2008 4.541 4.590 4.325 4.517 560,593 -0.01(-0.21%)
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.