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 (%)
May 31, 2013 10.25 10.32 10.18 10.18 93,847 -0.11(-1.03%)
May 30, 2013 10.29 10.39 10.24 10.29 145,089 +0.03(+0.27%)
May 29, 2013 10.14 10.42 10.14 10.26 207,672 +0.03(+0.32%)
May 28, 2013 9.997 10.26 9.912 10.23 231,009 +0.41(+4.20%)
May 24, 2013 9.758 9.895 9.602 9.817 211,092 -0.01(-0.07%)
May 23, 2013 9.560 9.908 9.560 9.825 124,214 +0.10(+1.06%)
May 22, 2013 9.814 9.951 9.689 9.722 241,435 -0.06(-0.61%)
May 21, 2013 9.850 9.951 9.772 9.781 271,816 -0.08(-0.77%)
May 20, 2013 9.741 9.894 9.671 9.857 177,838 +0.05(+0.52%)
May 17, 2013 9.629 9.857 9.629 9.807 120,015 +0.19(+2.01%)
May 16, 2013 9.361 9.684 9.253 9.613 277,644 +0.19(+2.00%)
May 15, 2013 8.961 9.430 8.922 9.425 601,107 +0.64(+7.27%)
May 13, 2013 8.818 8.835 8.632 8.786 99,977 -0.03(-0.37%)
May 10, 2013 8.941 8.941 8.780 8.818 181,888 -0.08(-0.92%)
May 09, 2013 9.045 9.059 8.780 8.900 167,396 -0.19(-2.05%)
May 08, 2013 8.851 9.296 8.851 9.086 272,131 +0.24(+2.72%)
May 07, 2013 9.121 9.121 8.703 8.846 368,705 -0.24(-2.59%)
May 06, 2013 9.164 9.291 9.014 9.081 363,268 -0.06(-0.65%)
May 03, 2013 9.356 9.329 9.095 9.141 449,456 -0.10(-1.14%)
May 02, 2013 9.591 9.638 9.184 9.246 384,804 -0.40(-4.17%)
May 01, 2013 10.35 10.38 9.640 9.647 202,739 -0.85(-8.14%)
Apr 30, 2013 10.36 10.50 10.33 10.50 103,275 +0.18(+1.70%)
Apr 29, 2013 10.18 10.54 10.18 10.33 228,893 +0.14(+1.37%)
Apr 26, 2013 10.38 10.38 10.17 10.19 150,927 -0.20(-1.88%)
Apr 25, 2013 10.41 10.65 10.36 10.38 164,369 -0.02(-0.23%)
Apr 24, 2013 10.24 10.48 10.24 10.41 164,214 +0.13(+1.23%)
Apr 23, 2013 10.01 10.31 10.01 10.28 86,430 +0.33(+3.33%)
Apr 22, 2013 10.01 10.11 9.789 9.948 167,192 -0.06(-0.62%)
Apr 19, 2013 9.827 10.02 9.774 10.01 157,126 +0.23(+2.35%)
Apr 18, 2013 9.455 9.865 9.432 9.779 279,904 +0.32(+3.41%)
Apr 17, 2013 9.506 9.547 9.430 9.457 394,694 -0.13(-1.40%)
Apr 16, 2013 9.647 9.647 9.481 9.591 399,334 +0.09(+0.91%)
Apr 15, 2013 9.620 9.642 9.452 9.504 383,959 -0.16(-1.70%)
Apr 12, 2013 9.571 9.727 9.568 9.669 169,446 +0.09(+0.93%)
Apr 11, 2013 9.427 9.636 9.427 9.580 111,408 +0.12(+1.24%)
Apr 10, 2013 8.903 9.510 8.903 9.463 193,568 +0.60(+6.76%)
Apr 09, 2013 8.900 9.007 8.838 8.864 172,695 -0.04(-0.49%)
Apr 08, 2013 8.893 8.950 8.862 8.907 88,098 +0.02(+0.20%)
Apr 05, 2013 8.871 8.903 8.762 8.889 130,944 -0.11(-1.23%)
Apr 04, 2013 8.965 9.010 8.912 8.999 119,888 +0.03(+0.38%)
Apr 03, 2013 9.213 9.213 8.880 8.965 260,672 -0.24(-2.60%)
Apr 02, 2013 9.676 9.676 9.166 9.204 205,960 -0.38(-4.00%)
Apr 01, 2013 9.675 9.675 9.454 9.588 195,076 -0.07(-0.73%)
Mar 28, 2013 9.770 9.806 9.622 9.658 188,540 -0.09(-0.91%)
Mar 27, 2013 9.807 9.894 9.693 9.747 162,883 -0.16(-1.61%)
Mar 26, 2013 10.09 10.11 9.812 9.906 129,093 -0.12(-1.19%)
Mar 25, 2013 9.989 10.16 9.912 10.03 124,905 +0.03(+0.29%)
Mar 22, 2013 10.00 10.09 9.930 9.997 52,745 +0.06(+0.64%)
Mar 21, 2013 9.955 10.06 9.917 9.933 79,563 -0.15(-1.47%)
Mar 20, 2013 10.17 10.26 9.817 10.08 297,263 -0.04(-0.39%)
Mar 19, 2013 10.12 10.18 9.957 10.12 163,568 -0.01(-0.07%)
Mar 18, 2013 10.02 10.24 9.955 10.13 168,551 -0.02(-0.16%)
Mar 15, 2013 10.22 10.24 10.06 10.15 312,871 -0.05(-0.48%)
Mar 14, 2013 9.997 10.20 9.997 10.19 203,993 +0.15(+1.46%)
Mar 13, 2013 9.971 10.08 9.967 10.05 238,335 +0.05(+0.53%)
Mar 12, 2013 9.960 10.04 9.953 9.995 86,679 +0.03(+0.35%)
Mar 11, 2013 9.989 10.05 9.933 9.960 287,777 -0.03(-0.31%)
Mar 08, 2013 10.08 10.11 9.971 9.991 271,385 -0.01(-0.11%)
Mar 07, 2013 10.01 10.21 9.605 10.00 375,362 -0.04(-0.41%)
Mar 06, 2013 10.34 10.39 9.682 10.04 422,329 -0.30(-2.87%)
Mar 05, 2013 10.56 10.67 10.29 10.34 301,573 -0.14(-1.35%)
Mar 04, 2013 10.36 10.51 10.29 10.48 305,816 +0.01(+0.07%)
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.