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

Nacco Industries (NY: NC )

32.40 +0.50 (+1.57%)
Official Closing Price Updated: 4:10 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 29, 2011 5.590 5.691 5.554 5.653 202,844 +0.10(+1.81%)
Apr 28, 2011 5.647 5.654 5.506 5.552 381,263 -0.11(-1.90%)
Apr 27, 2011 5.720 5.720 5.611 5.660 344,552 -0.04(-0.72%)
Apr 26, 2011 5.661 5.737 5.584 5.700 355,256 +0.05(+0.84%)
Apr 25, 2011 5.604 5.654 5.580 5.653 334,089 +0.03(+0.53%)
Apr 21, 2011 5.687 5.687 5.585 5.623 521,631 +0.02(+0.30%)
Apr 20, 2011 5.640 5.640 5.520 5.606 428,176 +0.10(+1.73%)
Apr 19, 2011 5.586 5.634 5.453 5.511 501,357 -0.07(-1.25%)
Apr 18, 2011 5.320 5.592 5.285 5.581 685,585 +0.10(+1.81%)
Apr 15, 2011 5.392 5.612 5.358 5.482 580,496 +0.07(+1.36%)
Apr 14, 2011 5.400 5.454 5.322 5.408 257,743 -0.01(-0.22%)
Apr 13, 2011 5.629 5.669 5.285 5.420 792,890 -0.14(-2.51%)
Apr 12, 2011 5.548 5.581 5.432 5.560 399,377 -0.08(-1.43%)
Apr 11, 2011 5.607 5.752 5.588 5.640 545,944 +0.05(+0.96%)
Apr 08, 2011 5.726 5.726 5.533 5.586 400,326 -0.07(-1.25%)
Apr 07, 2011 5.751 5.784 5.586 5.657 357,341 -0.05(-0.88%)
Apr 06, 2011 5.841 5.856 5.697 5.708 806,331 -0.07(-1.15%)
Apr 05, 2011 5.884 5.885 5.702 5.774 632,249 -0.08(-1.44%)
Apr 04, 2011 5.909 5.922 5.832 5.859 372,923 -0.00(-0.02%)
Apr 01, 2011 6.014 6.014 5.839 5.860 604,753 -0.08(-1.43%)
Mar 31, 2011 5.797 5.949 5.752 5.945 570,219 +0.15(+2.63%)
Mar 30, 2011 5.786 5.840 5.685 5.792 435,846 +0.10(+1.74%)
Mar 29, 2011 5.572 5.735 5.505 5.693 733,038 +0.12(+2.14%)
Mar 28, 2011 5.482 5.592 5.450 5.574 555,103 +0.09(+1.70%)
Mar 25, 2011 5.371 5.570 5.265 5.481 905,054 +0.13(+2.45%)
Mar 24, 2011 5.418 5.451 5.285 5.350 365,979 -0.00(-0.01%)
Mar 23, 2011 5.306 5.436 5.232 5.351 462,263 +0.04(+0.82%)
Mar 22, 2011 5.188 5.339 5.122 5.307 523,045 +0.11(+2.08%)
Mar 21, 2011 5.051 5.200 5.051 5.199 593,341 +0.31(+6.23%)
Mar 18, 2011 5.146 5.271 4.894 4.894 1,832,801 -0.15(-2.88%)
Mar 17, 2011 5.155 5.266 5.038 5.039 829,546 +0.03(+0.64%)
Mar 16, 2011 5.194 5.254 5.004 5.007 571,597 -0.15(-2.86%)
Mar 15, 2011 5.002 5.194 4.994 5.154 675,141 -0.10(-1.94%)
Mar 14, 2011 5.358 5.371 5.202 5.256 370,093 -0.15(-2.75%)
Mar 11, 2011 5.411 5.506 5.230 5.405 615,066 -0.05(-0.95%)
Mar 10, 2011 5.615 5.615 5.426 5.457 582,171 -0.30(-5.24%)
Mar 09, 2011 5.728 5.854 5.634 5.759 599,466 +0.04(+0.76%)
Mar 08, 2011 5.646 5.823 5.509 5.715 844,457 +0.12(+2.22%)
Mar 07, 2011 5.874 5.909 5.549 5.591 1,196,828 -0.27(-4.54%)
Mar 04, 2011 6.203 6.203 5.823 5.857 979,463 -0.32(-5.17%)
Mar 03, 2011 6.587 6.661 6.008 6.176 1,196,493 -0.24(-3.78%)
Mar 02, 2011 6.390 6.612 6.290 6.419 471,608 +0.05(+0.80%)
Mar 01, 2011 6.690 6.876 6.277 6.368 593,732 -0.32(-4.82%)
Feb 28, 2011 6.653 6.691 6.488 6.690 403,398 +0.13(+1.92%)
Feb 25, 2011 6.408 6.564 6.344 6.564 336,137 +0.26(+4.08%)
Feb 24, 2011 6.344 6.589 6.274 6.307 407,325 -0.05(-0.83%)
Feb 23, 2011 6.398 6.471 6.243 6.360 561,276 -0.05(-0.82%)
Feb 22, 2011 6.585 6.845 6.351 6.412 599,011 -0.30(-4.52%)
Feb 18, 2011 6.664 7.096 6.631 6.715 718,873 +0.10(+1.51%)
Feb 17, 2011 6.359 6.660 6.349 6.615 578,890 +0.21(+3.26%)
Feb 16, 2011 5.900 6.407 5.900 6.407 745,800 +0.52(+8.85%)
Feb 15, 2011 5.846 5.893 5.776 5.886 273,083 +0.03(+0.48%)
Feb 14, 2011 5.768 5.862 5.749 5.857 519,333 +0.09(+1.56%)
Feb 11, 2011 5.706 5.770 5.706 5.768 176,445 +0.01(+0.09%)
Feb 10, 2011 5.646 5.762 5.646 5.762 265,903 +0.05(+0.93%)
Feb 09, 2011 5.870 5.877 5.669 5.709 366,654 -0.21(-3.63%)
Feb 08, 2011 5.742 5.924 5.706 5.924 263,266 +0.16(+2.80%)
Feb 07, 2011 5.800 5.896 5.706 5.763 319,607 -0.05(-0.91%)
Feb 04, 2011 5.806 5.829 5.691 5.816 290,903 +0.02(+0.40%)
Feb 03, 2011 5.869 5.896 5.684 5.793 221,305 -0.07(-1.17%)
Feb 02, 2011 5.846 5.883 5.709 5.861 133,306 +0.02(+0.29%)
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.