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

Nacco Industries (NY: NC )

31.65 -0.25 (-0.78%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 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 (%)
Nov 28, 2014 11.09 11.19 10.91 10.91 31,246 -0.26(-2.29%)
Nov 26, 2014 11.01 11.17 11.17 11.17 61,153 +0.10(+0.88%)
Nov 25, 2014 11.21 11.21 11.00 11.07 59,946 -0.21(-1.89%)
Nov 24, 2014 11.19 11.29 11.13 11.29 39,426 +0.17(+1.52%)
Nov 21, 2014 11.23 11.35 11.04 11.12 72,898 +0.10(+0.87%)
Nov 20, 2014 10.93 11.19 10.93 11.02 106,984 +0.01(+0.10%)
Nov 19, 2014 11.09 11.17 10.94 11.01 66,467 -0.17(-1.56%)
Nov 18, 2014 11.20 11.30 11.14 11.19 72,513 +0.05(+0.49%)
Nov 17, 2014 11.26 11.36 11.11 11.13 104,965 -0.12(-1.06%)
Nov 14, 2014 11.13 11.35 11.13 11.25 125,624 -0.13(-1.14%)
Nov 13, 2014 11.96 11.96 11.36 11.38 61,666 -0.52(-4.37%)
Nov 12, 2014 11.41 11.93 11.40 11.90 147,639 +0.30(+2.55%)
Nov 11, 2014 11.15 11.64 11.15 11.60 120,539 +0.09(+0.76%)
Nov 10, 2014 11.48 11.61 11.39 11.52 106,327 -0.04(-0.31%)
Nov 07, 2014 11.33 11.60 11.33 11.55 89,524 +0.02(+0.13%)
Nov 06, 2014 11.01 11.56 11.01 11.54 142,389 +0.31(+2.75%)
Nov 05, 2014 11.15 11.38 10.95 11.23 91,858 +0.09(+0.81%)
Nov 04, 2014 10.84 11.18 10.46 11.14 169,109 +0.29(+2.68%)
Nov 03, 2014 11.04 11.05 10.74 10.85 281,333 -0.12(-1.08%)
Oct 31, 2014 10.94 11.04 10.74 10.97 212,056 +0.25(+2.32%)
Oct 30, 2014 10.06 10.72 9.553 10.72 154,892 +0.61(+6.02%)
Oct 29, 2014 10.02 10.25 9.941 10.11 81,406 +0.08(+0.78%)
Oct 28, 2014 9.682 10.10 9.656 10.03 158,027 +0.37(+3.78%)
Oct 27, 2014 9.738 9.914 9.560 9.665 81,230 -0.09(-0.94%)
Oct 24, 2014 9.701 9.787 9.511 9.757 104,650 +0.10(+0.99%)
Oct 23, 2014 9.206 9.747 9.188 9.661 185,485 +0.30(+3.16%)
Oct 22, 2014 9.403 9.564 9.263 9.365 108,372 -0.05(-0.58%)
Oct 21, 2014 9.549 9.596 9.371 9.420 130,105 -0.04(-0.42%)
Oct 20, 2014 9.291 9.491 9.291 9.459 79,937 +0.05(+0.56%)
Oct 17, 2014 9.530 9.663 9.328 9.407 99,389 +0.02(+0.22%)
Oct 16, 2014 9.542 9.542 9.233 9.386 122,147 -0.08(-0.81%)
Oct 15, 2014 9.094 9.538 9.019 9.463 160,361 +0.18(+1.96%)
Oct 14, 2014 9.051 9.541 9.051 9.281 156,345 +0.33(+3.72%)
Oct 13, 2014 9.159 9.343 8.879 8.948 160,548 -0.05(-0.56%)
Oct 10, 2014 9.133 9.307 8.991 8.998 113,436 -0.20(-2.18%)
Oct 09, 2014 9.379 9.379 9.197 9.199 67,018 -0.16(-1.76%)
Oct 08, 2014 9.242 9.405 9.000 9.364 89,941 +0.16(+1.71%)
Oct 07, 2014 9.408 9.437 9.176 9.206 142,431 -0.22(-2.32%)
Oct 06, 2014 9.319 9.592 9.319 9.425 109,643 +0.13(+1.45%)
Oct 03, 2014 9.556 9.616 9.240 9.291 107,577 -0.16(-1.72%)
Oct 02, 2014 9.510 9.564 9.305 9.453 94,053 +0.13(+1.37%)
Oct 01, 2014 9.341 9.545 9.285 9.326 193,015 +0.01(+0.16%)
Sep 30, 2014 9.261 9.483 9.240 9.311 241,976 -0.04(-0.44%)
Sep 29, 2014 9.358 9.496 9.229 9.352 186,879 -0.13(-1.42%)
Sep 26, 2014 9.358 9.543 9.358 9.487 45,040 +0.15(+1.58%)
Sep 25, 2014 9.465 9.465 9.216 9.339 107,272 -0.16(-1.69%)
Sep 24, 2014 9.377 9.598 9.364 9.500 199,878 +0.11(+1.16%)
Sep 23, 2014 9.407 9.487 9.382 9.392 62,595 -0.10(-1.03%)
Sep 22, 2014 9.410 9.624 9.405 9.489 132,946 -0.01(-0.14%)
Sep 19, 2014 9.481 9.687 9.446 9.502 206,950 +0.04(+0.38%)
Sep 18, 2014 9.493 9.505 9.362 9.467 73,608 +0.04(+0.46%)
Sep 17, 2014 9.590 9.644 9.365 9.423 174,595 -0.12(-1.29%)
Sep 16, 2014 9.526 9.716 9.467 9.547 75,114 +0.11(+1.15%)
Sep 15, 2014 9.470 9.544 9.414 9.438 90,683 -0.03(-0.30%)
Sep 12, 2014 9.446 9.530 9.414 9.467 95,506 -0.13(-1.38%)
Sep 11, 2014 9.613 9.678 9.408 9.599 80,397 +0.15(+1.63%)
Sep 10, 2014 9.474 9.510 9.474 9.446 138,570 -0.03(-0.28%)
Sep 09, 2014 9.536 9.549 9.371 9.472 111,630 +0.02(+0.22%)
Sep 08, 2014 9.416 9.528 9.364 9.452 171,764 +0.01(+0.12%)
Sep 05, 2014 9.431 9.680 9.384 9.440 287,507 -0.03(-0.36%)
Sep 04, 2014 9.525 9.716 9.380 9.474 157,466 -0.07(-0.73%)
Sep 03, 2014 9.568 9.830 9.536 9.543 99,063 -0.13(-1.35%)
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.