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

Nacco Industries (NY: NC )

31.56 -0.34 (-1.07%)
Streaming Delayed Price Updated: 9:47 AM 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 30, 2015 8.197 8.326 8.059 8.109 79,982 -0.26(-3.07%)
Nov 27, 2015 8.199 8.468 8.199 8.366 53,126 +0.18(+2.23%)
Nov 25, 2015 8.084 8.183 8.183 8.183 59,777 +0.04(+0.54%)
Nov 24, 2015 8.174 8.174 8.036 8.139 23,402 +0.06(+0.68%)
Nov 23, 2015 8.267 8.267 8.065 8.084 46,941 -0.13(-1.56%)
Nov 20, 2015 8.237 8.357 8.166 8.212 60,747 +0.08(+0.99%)
Nov 19, 2015 8.364 8.378 8.027 8.132 82,996 -0.15(-1.77%)
Nov 18, 2015 8.059 8.315 7.935 8.279 98,816 +0.38(+4.75%)
Nov 17, 2015 8.025 8.052 7.874 7.903 148,186 -0.03(-0.38%)
Nov 16, 2015 8.244 8.244 7.902 7.933 82,619 -0.23(-2.87%)
Nov 13, 2015 8.343 8.441 8.160 8.168 49,054 -0.23(-2.70%)
Nov 12, 2015 8.658 8.658 8.346 8.395 87,296 -0.30(-3.42%)
Nov 11, 2015 9.059 9.249 8.620 8.692 177,110 -0.29(-3.27%)
Nov 10, 2015 8.629 9.059 8.629 8.986 131,065 +0.32(+3.70%)
Nov 09, 2015 9.045 9.045 8.639 8.666 96,315 -0.35(-3.83%)
Nov 06, 2015 8.967 9.020 8.862 9.011 98,774 +0.02(+0.19%)
Nov 05, 2015 8.942 9.121 8.763 8.994 123,666 +0.14(+1.57%)
Nov 04, 2015 9.020 9.020 8.664 8.854 144,830 -0.01(-0.09%)
Nov 03, 2015 8.740 9.028 8.740 8.862 127,337 +0.09(+1.00%)
Nov 02, 2015 8.538 8.807 8.538 8.774 60,176 +0.23(+2.63%)
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%)
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.