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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 3.891 3.952 3.848 3.868 848,207 -0.03(-0.79%)
Mar 30, 2010 4.036 4.083 3.884 3.898 1,148,018 -0.15(-3.66%)
Mar 29, 2010 4.175 4.175 4.017 4.047 754,724 -0.17(-4.14%)
Mar 26, 2010 4.256 4.289 4.148 4.221 396,936 -0.00(-0.04%)
Mar 25, 2010 4.346 4.424 4.193 4.223 552,498 -0.13(-3.02%)
Mar 24, 2010 4.425 4.454 4.329 4.354 360,145 -0.12(-2.78%)
Mar 23, 2010 4.395 4.494 4.354 4.479 611,471 +0.10(+2.26%)
Mar 22, 2010 4.200 4.380 4.153 4.380 574,622 +0.13(+3.07%)
Mar 19, 2010 4.235 4.254 4.092 4.249 1,115,100 +0.05(+1.15%)
Mar 18, 2010 4.254 4.261 4.174 4.201 487,869 -0.05(-1.13%)
Mar 17, 2010 4.147 4.264 4.095 4.249 1,017,150 +0.12(+2.94%)
Mar 16, 2010 4.117 4.243 4.024 4.127 1,459,084 +0.02(+0.58%)
Mar 15, 2010 4.027 4.113 3.986 4.103 926,563 +0.12(+3.11%)
Mar 12, 2010 4.002 4.063 3.895 3.980 483,575 -0.01(-0.13%)
Mar 11, 2010 4.014 4.143 3.891 3.985 573,721 -0.01(-0.26%)
Mar 10, 2010 3.910 4.049 3.823 3.995 1,306,360 +0.11(+2.80%)
Mar 09, 2010 3.589 3.899 3.560 3.886 1,559,564 +0.31(+8.76%)
Mar 08, 2010 3.565 3.604 3.514 3.573 959,251 +0.04(+1.24%)
Mar 05, 2010 3.437 3.642 3.422 3.530 2,017,545 +0.12(+3.65%)
Mar 04, 2010 2.922 3.419 2.922 3.405 1,518,670 +0.49(+16.65%)
Mar 03, 2010 2.701 2.965 2.616 2.919 2,471,978 +0.33(+12.87%)
Mar 02, 2010 2.573 2.608 2.540 2.587 1,457,013 +0.03(+1.08%)
Mar 01, 2010 2.502 2.590 2.466 2.559 905,608 +0.12(+4.83%)
Feb 26, 2010 2.526 2.526 2.441 2.441 322,837 -0.08(-3.01%)
Feb 25, 2010 2.540 2.540 2.492 2.517 190,722 -0.05(-1.98%)
Feb 24, 2010 2.497 2.600 2.497 2.567 287,910 +0.08(+3.30%)
Feb 23, 2010 2.581 2.593 2.485 2.485 218,591 -0.10(-3.70%)
Feb 22, 2010 2.589 2.596 2.558 2.581 230,738 +0.00(+0.00%)
Feb 19, 2010 2.544 2.616 2.544 2.581 545,404 +0.00(+0.08%)
Feb 18, 2010 2.583 2.591 2.538 2.579 364,397 -0.01(-0.44%)
Feb 17, 2010 2.572 2.600 2.551 2.590 349,479 +0.04(+1.66%)
Feb 16, 2010 2.551 2.568 2.521 2.548 322,395 +0.03(+1.06%)
Feb 12, 2010 2.494 2.521 2.521 2.521 819,501 -0.01(-0.49%)
Feb 11, 2010 2.487 2.542 2.487 2.533 310,887 +0.04(+1.55%)
Feb 10, 2010 2.445 2.547 2.412 2.495 526,960 +0.03(+1.17%)
Feb 09, 2010 2.382 2.475 2.374 2.466 686,501 +0.13(+5.73%)
Feb 08, 2010 2.415 2.436 2.316 2.332 544,822 -0.11(-4.32%)
Feb 05, 2010 2.420 2.540 2.419 2.437 396,518 +0.02(+0.88%)
Feb 04, 2010 2.537 2.560 2.401 2.416 312,165 -0.17(-6.62%)
Feb 03, 2010 2.631 2.636 2.574 2.588 620,341 -0.06(-2.11%)
Feb 02, 2010 2.678 2.695 2.600 2.643 312,727 -0.03(-0.99%)
Feb 01, 2010 2.793 2.807 2.636 2.670 678,984 -0.11(-3.90%)
Jan 29, 2010 2.784 2.867 2.763 2.778 312,185 +0.01(+0.34%)
Jan 28, 2010 2.826 2.864 2.762 2.769 338,610 -0.04(-1.47%)
Jan 27, 2010 2.801 2.814 2.774 2.810 261,271 -0.01(-0.33%)
Jan 26, 2010 2.811 2.899 2.788 2.819 313,270 -0.00(-0.09%)
Jan 25, 2010 2.856 2.895 2.766 2.822 322,743 -0.00(-0.15%)
Jan 22, 2010 2.868 2.869 2.809 2.826 360,134 -0.05(-1.62%)
Jan 21, 2010 2.948 3.055 2.870 2.872 825,468 -0.08(-2.57%)
Jan 20, 2010 3.026 3.034 2.891 2.948 473,644 -0.11(-3.69%)
Jan 19, 2010 2.978 3.081 2.978 3.061 376,428 +0.08(+2.81%)
Jan 15, 2010 2.996 2.978 2.978 2.978 1,669,999 -0.00(-0.12%)
Jan 14, 2010 2.861 3.004 2.861 2.981 488,910 +0.11(+3.87%)
Jan 13, 2010 2.800 2.891 2.762 2.870 455,723 +0.08(+2.91%)
Jan 12, 2010 2.769 2.821 2.721 2.789 547,167 -0.01(-0.35%)
Jan 11, 2010 2.821 2.846 2.758 2.799 403,182 +0.00(+0.00%)
Jan 08, 2010 2.767 2.839 2.733 2.799 375,033 +0.02(+0.80%)
Jan 07, 2010 2.724 2.792 2.720 2.777 383,596 +0.04(+1.64%)
Jan 06, 2010 2.739 2.836 2.724 2.732 580,993 -0.01(-0.24%)
Jan 05, 2010 2.727 2.742 2.645 2.739 664,299 +0.01(+0.32%)
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.