Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

31.48 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 8.502 8.736 8.502 8.549 115,712 +0.01(+0.07%)
Oct 29, 2015 8.649 8.649 8.289 8.544 108,229 -0.21(-2.44%)
Oct 28, 2015 8.378 8.908 8.372 8.757 80,799 +0.35(+4.17%)
Oct 27, 2015 8.511 8.547 8.343 8.406 116,467 -0.16(-1.85%)
Oct 26, 2015 8.683 8.767 8.534 8.565 149,512 -0.09(-0.99%)
Oct 23, 2015 8.895 8.948 8.618 8.650 135,989 -0.16(-1.78%)
Oct 22, 2015 8.845 8.917 8.681 8.807 101,679 -0.01(-0.06%)
Oct 21, 2015 9.059 9.108 8.805 8.813 81,780 -0.35(-3.77%)
Oct 20, 2015 9.377 9.377 9.108 9.158 60,947 -0.13(-1.42%)
Oct 19, 2015 9.417 9.417 9.249 9.289 40,119 -0.06(-0.63%)
Oct 16, 2015 9.505 9.514 9.272 9.348 67,187 -0.16(-1.68%)
Oct 15, 2015 9.329 9.572 9.295 9.509 69,368 +0.17(+1.82%)
Oct 14, 2015 9.587 9.587 9.314 9.339 40,360 -0.18(-1.94%)
Oct 13, 2015 9.470 9.572 9.463 9.524 32,862 +0.02(+0.26%)
Oct 12, 2015 9.650 9.651 9.425 9.499 90,883 -0.11(-1.13%)
Oct 09, 2015 9.547 9.697 9.545 9.608 29,846 +0.10(+1.00%)
Oct 08, 2015 9.135 9.539 9.099 9.512 122,224 +0.41(+4.50%)
Oct 07, 2015 8.942 9.179 8.826 9.102 507,109 +0.24(+2.71%)
Oct 06, 2015 9.005 9.076 8.803 8.862 123,645 -0.12(-1.36%)
Oct 05, 2015 8.927 9.215 8.927 8.984 67,066 +0.15(+1.73%)
Oct 02, 2015 8.921 8.921 8.614 8.832 56,652 -0.13(-1.49%)
Oct 01, 2015 9.059 9.068 8.870 8.965 59,316 -0.10(-1.14%)
Sep 30, 2015 9.139 9.169 9.020 9.068 126,487 -0.04(-0.46%)
Sep 29, 2015 9.059 9.287 9.017 9.110 136,524 +0.03(+0.31%)
Sep 28, 2015 9.535 9.570 9.013 9.081 147,834 -0.47(-4.91%)
Sep 25, 2015 9.936 9.936 9.490 9.551 200,984 -0.31(-3.11%)
Sep 24, 2015 9.686 9.911 9.659 9.858 71,770 -0.03(-0.27%)
Sep 23, 2015 9.961 10.03 9.856 9.884 57,921 +0.01(+0.08%)
Sep 22, 2015 9.880 9.917 9.806 9.877 75,388 -0.05(-0.54%)
Sep 21, 2015 10.09 10.13 9.879 9.930 77,899 -0.06(-0.59%)
Sep 18, 2015 10.07 10.30 9.945 9.989 163,623 -0.19(-1.89%)
Sep 17, 2015 10.23 10.43 10.14 10.18 171,494 -0.05(-0.48%)
Sep 16, 2015 10.02 10.27 9.917 10.23 101,853 +0.04(+0.37%)
Sep 15, 2015 10.14 10.20 9.962 10.19 166,208 +0.14(+1.40%)
Sep 14, 2015 10.16 10.22 9.936 10.05 158,741 -0.09(-0.90%)
Sep 11, 2015 10.00 10.23 10.00 10.14 130,913 +0.11(+1.14%)
Sep 10, 2015 10.05 10.25 9.919 10.03 126,099 -0.14(-1.39%)
Sep 09, 2015 10.30 10.41 10.12 10.17 130,053 -0.06(-0.60%)
Sep 08, 2015 10.31 10.36 10.17 10.23 93,258 +0.09(+0.86%)
Sep 04, 2015 10.08 10.14 10.14 10.14 44,571 +0.05(+0.49%)
Sep 03, 2015 10.22 10.23 10.10 10.09 101,270 +0.03(+0.30%)
Sep 02, 2015 10.09 10.09 9.896 10.06 46,312 +0.17(+1.76%)
Sep 01, 2015 9.917 10.08 9.839 9.890 109,833 -0.15(-1.48%)
Aug 31, 2015 9.993 10.24 9.690 10.04 96,882 -0.03(-0.30%)
Aug 28, 2015 9.993 10.33 9.919 10.07 251,024 +0.16(+1.62%)
Aug 27, 2015 9.882 10.03 9.596 9.909 98,072 +0.12(+1.18%)
Aug 26, 2015 9.253 9.859 9.193 9.793 239,159 +0.43(+4.64%)
Aug 25, 2015 9.596 9.800 9.294 9.358 79,047 -0.12(-1.22%)
Aug 24, 2015 9.394 9.929 9.394 9.474 110,135 -0.31(-3.16%)
Aug 21, 2015 9.563 10.01 9.563 9.783 114,473 -0.27(-2.68%)
Aug 20, 2015 10.00 10.21 10.00 10.05 49,518 -0.13(-1.25%)
Aug 19, 2015 10.16 10.26 10.02 10.18 49,370 +0.01(+0.07%)
Aug 18, 2015 10.48 10.59 10.16 10.17 101,397 -0.31(-2.92%)
Aug 17, 2015 10.15 10.53 10.12 10.48 143,843 +0.31(+3.04%)
Aug 14, 2015 10.17 10.22 10.12 10.17 94,003 +0.03(+0.34%)
Aug 13, 2015 10.23 10.23 10.07 10.13 112,871 +0.01(+0.08%)
Aug 12, 2015 10.00 10.24 10.00 10.13 128,602 +0.03(+0.32%)
Aug 11, 2015 10.08 10.23 9.994 10.09 166,168 -0.07(-0.65%)
Aug 10, 2015 9.996 10.21 9.996 10.16 125,066 +0.24(+2.43%)
Aug 07, 2015 10.19 10.29 9.882 9.920 100,559 -0.35(-3.42%)
Aug 06, 2015 10.16 10.37 10.03 10.27 119,985 +0.18(+1.80%)
Aug 05, 2015 9.677 10.38 9.421 10.09 142,758 +0.24(+2.49%)
Aug 04, 2015 9.772 10.10 9.582 9.844 147,764 +0.03(+0.27%)
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.