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

Nacco Industries (NY: NC )

31.59 -0.47 (-1.47%)
Streaming Delayed Price Updated: 11:12 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 (%)
Jul 31, 2014 9.504 9.504 8.682 8.887 758,060 -0.81(-8.38%)
Jul 30, 2014 9.890 9.908 9.674 9.700 135,526 -0.15(-1.57%)
Jul 29, 2014 9.936 10.02 9.825 9.854 61,077 -0.02(-0.23%)
Jul 28, 2014 9.374 10.03 9.374 9.877 168,093 +0.33(+3.45%)
Jul 25, 2014 9.465 9.746 9.456 9.547 136,916 +0.06(+0.61%)
Jul 24, 2014 9.498 9.728 9.456 9.489 96,568 -0.07(-0.78%)
Jul 23, 2014 9.474 9.629 9.364 9.564 93,686 +0.08(+0.84%)
Jul 22, 2014 9.400 9.551 9.349 9.484 196,394 +0.09(+0.91%)
Jul 21, 2014 9.389 9.457 9.352 9.398 64,420 -0.07(-0.75%)
Jul 18, 2014 9.331 9.525 9.331 9.469 96,455 +0.10(+1.11%)
Jul 17, 2014 9.629 9.631 9.234 9.364 109,152 -0.30(-3.09%)
Jul 16, 2014 9.724 9.730 9.545 9.662 61,484 -0.03(-0.29%)
Jul 15, 2014 9.810 9.813 9.642 9.690 37,519 -0.16(-1.59%)
Jul 14, 2014 9.890 9.951 9.798 9.847 59,461 +0.10(+1.05%)
Jul 11, 2014 9.741 9.899 9.692 9.744 48,461 +0.04(+0.46%)
Jul 10, 2014 9.592 9.774 9.491 9.700 115,221 -0.06(-0.63%)
Jul 09, 2014 9.949 10.02 9.694 9.761 114,185 -0.19(-1.93%)
Jul 08, 2014 9.737 9.983 9.632 9.953 95,001 +0.16(+1.68%)
Jul 07, 2014 9.823 9.886 9.573 9.789 122,250 -0.10(-0.96%)
Jul 03, 2014 9.916 9.884 9.884 9.884 18,244 +0.04(+0.45%)
Jul 02, 2014 9.879 9.994 9.830 9.840 48,354 +0.01(+0.15%)
Jul 01, 2014 9.422 9.925 9.422 9.825 105,953 +0.40(+4.19%)
Jun 30, 2014 9.271 9.448 9.243 9.430 220,391 +0.25(+2.74%)
Jun 27, 2014 9.558 9.812 9.178 9.178 1,127,356 -0.38(-4.00%)
Jun 26, 2014 9.498 9.595 9.485 9.560 72,780 +0.03(+0.31%)
Jun 25, 2014 9.446 9.577 9.320 9.530 92,484 +0.03(+0.31%)
Jun 24, 2014 9.510 9.672 9.443 9.500 110,611 -0.07(-0.70%)
Jun 23, 2014 9.690 9.785 9.506 9.567 101,703 -0.21(-2.13%)
Jun 20, 2014 9.819 9.834 9.739 9.776 172,606 -0.00(-0.04%)
Jun 19, 2014 9.840 9.850 9.689 9.780 88,927 -0.08(-0.81%)
Jun 18, 2014 9.877 9.877 9.650 9.860 52,813 -0.03(-0.28%)
Jun 17, 2014 9.881 9.942 9.778 9.888 67,232 +0.01(+0.13%)
Jun 16, 2014 9.556 9.936 9.556 9.875 61,077 +0.13(+1.34%)
Jun 13, 2014 9.752 9.854 9.676 9.744 59,628 +0.04(+0.42%)
Jun 12, 2014 9.948 9.948 9.672 9.703 101,194 -0.21(-2.09%)
Jun 11, 2014 10.15 10.15 9.897 9.910 69,094 -0.32(-3.17%)
Jun 10, 2014 10.30 10.30 10.16 10.23 40,122 -0.03(-0.31%)
Jun 06, 2014 10.22 10.32 10.12 10.27 90,402 +0.04(+0.44%)
Jun 05, 2014 10.17 10.35 10.12 10.22 107,595 +0.15(+1.46%)
Jun 04, 2014 9.953 10.14 9.836 10.07 62,982 +0.05(+0.50%)
Jun 03, 2014 9.890 10.06 9.890 10.02 67,843 -0.01(-0.06%)
Jun 02, 2014 10.12 10.16 9.959 10.03 86,496 -0.08(-0.79%)
May 30, 2014 10.08 10.24 9.940 10.11 130,444 +0.05(+0.46%)
May 29, 2014 10.15 10.15 9.892 10.06 107,767 +0.11(+1.10%)
May 28, 2014 10.08 10.10 9.886 9.953 143,366 -0.12(-1.19%)
May 27, 2014 10.02 10.31 10.02 10.07 117,516 +0.09(+0.91%)
May 23, 2014 9.923 9.982 9.982 9.982 86,266 +0.04(+0.35%)
May 22, 2014 10.02 10.02 9.815 9.947 25,551 +0.12(+1.25%)
May 21, 2014 9.837 9.868 9.765 9.824 120,051 -0.01(-0.09%)
May 20, 2014 9.797 9.836 9.746 9.834 133,034 -0.03(-0.34%)
May 19, 2014 9.874 9.889 9.737 9.867 87,727 +0.01(+0.11%)
May 16, 2014 9.850 9.863 9.585 9.856 87,048 +0.04(+0.43%)
May 15, 2014 9.739 9.938 9.674 9.813 106,949 -0.00(-0.02%)
May 14, 2014 9.850 9.858 9.711 9.815 96,263 -0.02(-0.21%)
May 13, 2014 9.750 9.858 9.526 9.836 133,341 +0.02(+0.19%)
May 12, 2014 9.483 9.904 9.483 9.817 73,202 +0.26(+2.74%)
May 09, 2014 9.257 9.555 9.257 9.555 73,709 +0.28(+2.98%)
May 08, 2014 9.331 9.535 9.274 9.279 81,603 -0.01(-0.12%)
May 07, 2014 9.283 9.457 9.251 9.290 103,482 -0.02(-0.18%)
May 06, 2014 9.287 9.356 9.214 9.307 157,798 -0.05(-0.52%)
May 05, 2014 9.344 9.400 9.216 9.355 133,352 -0.03(-0.34%)
May 02, 2014 9.045 9.424 9.023 9.387 134,285 +0.34(+3.77%)
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.