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: 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, 2014 9.917 10.14 9.669 9.939 93,394 -0.03(-0.26%)
Apr 29, 2014 10.08 10.16 9.965 9.965 41,758 -0.12(-1.20%)
Apr 28, 2014 10.09 10.21 9.873 10.09 75,246 +0.07(+0.70%)
Apr 25, 2014 9.962 10.16 9.765 10.02 75,585 +0.04(+0.45%)
Apr 24, 2014 10.17 10.17 9.928 9.971 71,930 -0.12(-1.16%)
Apr 23, 2014 10.28 10.34 10.08 10.09 43,834 -0.18(-1.75%)
Apr 22, 2014 9.941 10.55 9.913 10.27 77,645 +0.30(+3.01%)
Apr 21, 2014 9.951 10.02 9.756 9.967 187,624 -0.02(-0.19%)
Apr 17, 2014 9.828 9.986 9.986 9.986 37,741 +0.13(+1.30%)
Apr 16, 2014 9.849 9.958 9.823 9.858 32,921 +0.09(+0.89%)
Apr 15, 2014 9.761 9.921 9.721 9.771 99,530 +0.07(+0.71%)
Apr 14, 2014 9.949 10.11 9.672 9.702 97,001 -0.12(-1.19%)
Apr 11, 2014 9.728 9.908 9.700 9.819 100,872 +0.05(+0.47%)
Apr 10, 2014 9.774 9.939 9.654 9.772 118,600 -0.04(-0.36%)
Apr 09, 2014 9.847 9.926 9.700 9.808 100,134 +0.03(+0.34%)
Apr 08, 2014 9.849 9.886 9.739 9.774 85,015 -0.00(-0.04%)
Apr 07, 2014 9.741 9.982 9.624 9.778 86,908 -0.00(-0.04%)
Apr 04, 2014 9.986 10.08 9.575 9.782 108,140 -0.16(-1.64%)
Apr 03, 2014 10.19 10.19 9.904 9.945 44,626 -0.29(-2.86%)
Apr 02, 2014 10.34 10.47 10.14 10.24 74,033 -0.12(-1.16%)
Apr 01, 2014 10.10 10.40 10.03 10.36 125,663 +0.30(+3.03%)
Mar 31, 2014 9.767 10.10 9.752 10.05 86,256 +0.33(+3.36%)
Mar 28, 2014 9.708 9.861 9.670 9.728 84,239 +0.01(+0.08%)
Mar 27, 2014 9.971 9.978 9.661 9.721 64,398 -0.20(-2.00%)
Mar 26, 2014 10.06 10.10 9.765 9.919 133,918 -0.11(-1.05%)
Mar 25, 2014 9.377 10.07 9.377 10.02 567,225 +0.67(+7.14%)
Mar 24, 2014 9.557 9.735 9.300 9.357 248,777 -0.20(-2.06%)
Mar 21, 2014 9.819 9.932 9.546 9.554 654,894 -0.25(-2.59%)
Mar 20, 2014 9.648 9.925 9.648 9.808 110,383 +0.17(+1.79%)
Mar 19, 2014 9.663 9.724 9.557 9.635 242,016 -0.01(-0.08%)
Mar 18, 2014 9.641 9.758 9.552 9.643 185,182 +0.00(+0.02%)
Mar 17, 2014 9.533 9.732 9.524 9.641 212,922 +0.14(+1.42%)
Mar 14, 2014 9.505 9.598 9.446 9.505 179,666 +0.01(+0.08%)
Mar 13, 2014 9.598 9.607 9.431 9.498 136,873 -0.10(-1.01%)
Mar 12, 2014 9.418 9.683 9.170 9.594 203,347 +0.11(+1.21%)
Mar 11, 2014 9.826 9.856 9.468 9.479 152,093 -0.39(-3.95%)
Mar 10, 2014 10.09 10.13 9.739 9.869 116,454 -0.27(-2.67%)
Mar 07, 2014 10.43 10.48 10.10 10.14 55,178 -0.26(-2.46%)
Mar 06, 2014 10.50 10.58 10.34 10.40 113,036 -0.10(-0.97%)
Mar 05, 2014 11.18 11.18 10.02 10.50 211,547 -0.80(-7.12%)
Mar 04, 2014 11.05 11.32 10.86 11.30 146,270 +0.37(+3.39%)
Mar 03, 2014 10.75 10.99 10.73 10.93 61,578 +0.06(+0.53%)
Feb 28, 2014 10.88 10.93 10.70 10.87 43,187 -0.01(-0.08%)
Feb 27, 2014 10.80 10.91 10.72 10.88 71,321 +0.05(+0.48%)
Feb 26, 2014 10.88 10.92 10.77 10.83 51,080 +0.03(+0.29%)
Feb 25, 2014 10.81 10.81 10.74 10.80 34,822 +0.04(+0.33%)
Feb 24, 2014 10.80 10.87 10.64 10.76 50,249 +0.12(+1.16%)
Feb 21, 2014 10.85 10.85 10.54 10.64 65,968 -0.19(-1.79%)
Feb 20, 2014 10.84 10.88 10.74 10.84 37,059 +0.11(+1.05%)
Feb 19, 2014 10.69 10.81 10.69 10.72 53,980 -0.11(-0.99%)
Feb 18, 2014 10.75 10.88 10.65 10.83 55,025 +0.05(+0.48%)
Feb 14, 2014 10.84 10.78 10.78 10.78 43,318 -0.06(-0.55%)
Feb 13, 2014 10.67 10.86 10.56 10.84 52,789 +0.15(+1.36%)
Feb 12, 2014 10.54 10.75 10.54 10.69 33,160 -0.05(-0.48%)
Feb 11, 2014 10.75 10.89 10.67 10.74 50,363 -0.04(-0.34%)
Feb 10, 2014 10.71 10.82 10.56 10.78 82,965 +0.05(+0.43%)
Feb 07, 2014 10.81 10.86 10.71 10.73 77,437 -0.01(-0.10%)
Feb 06, 2014 10.62 10.76 10.62 10.74 62,568 +0.12(+1.11%)
Feb 05, 2014 10.61 10.71 10.53 10.63 70,425 +0.00(+0.00%)
Feb 04, 2014 10.62 10.78 10.59 10.63 67,766 +0.01(+0.09%)
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.