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 (%)
Jun 30, 2014 9.273 9.450 9.245 9.431 220,353 +0.25(+2.74%)
Jun 27, 2014 9.560 9.813 9.180 9.180 1,127,161 -0.38(-4.00%)
Jun 26, 2014 9.500 9.597 9.487 9.562 72,768 +0.03(+0.31%)
Jun 25, 2014 9.448 9.578 9.321 9.532 92,469 +0.03(+0.31%)
Jun 24, 2014 9.511 9.673 9.444 9.502 110,592 -0.07(-0.70%)
Jun 23, 2014 9.692 9.787 9.508 9.569 101,686 -0.21(-2.14%)
Jun 20, 2014 9.821 9.836 9.741 9.778 172,576 -0.00(-0.04%)
Jun 19, 2014 9.841 9.851 9.690 9.782 88,911 -0.08(-0.81%)
Jun 18, 2014 9.879 9.879 9.651 9.862 52,804 -0.03(-0.28%)
Jun 17, 2014 9.882 9.944 9.780 9.890 67,220 +0.01(+0.13%)
Jun 16, 2014 9.558 9.938 9.558 9.877 61,066 +0.13(+1.34%)
Jun 13, 2014 9.754 9.856 9.677 9.746 59,617 +0.04(+0.42%)
Jun 12, 2014 9.949 9.949 9.673 9.705 101,176 -0.21(-2.09%)
Jun 11, 2014 10.15 10.15 9.899 9.912 69,082 -0.32(-3.17%)
Jun 10, 2014 10.31 10.31 10.16 10.24 40,115 -0.03(-0.31%)
Jun 06, 2014 10.22 10.32 10.12 10.27 90,387 +0.04(+0.44%)
Jun 05, 2014 10.17 10.35 10.12 10.22 107,577 +0.15(+1.46%)
Jun 04, 2014 9.955 10.14 9.837 10.08 62,971 +0.05(+0.50%)
Jun 03, 2014 9.892 10.06 9.892 10.03 67,832 -0.01(-0.06%)
Jun 02, 2014 10.12 10.16 9.961 10.03 86,481 -0.08(-0.79%)
May 30, 2014 10.09 10.24 9.942 10.11 130,422 +0.05(+0.46%)
May 29, 2014 10.15 10.15 9.893 10.06 107,749 +0.11(+1.10%)
May 28, 2014 10.08 10.10 9.888 9.955 143,341 -0.12(-1.19%)
May 27, 2014 10.02 10.31 10.02 10.07 117,496 +0.09(+0.91%)
May 23, 2014 9.924 9.984 9.984 9.984 86,251 +0.04(+0.35%)
May 22, 2014 10.02 10.02 9.817 9.949 25,546 +0.12(+1.25%)
May 21, 2014 9.839 9.870 9.767 9.826 120,030 -0.01(-0.09%)
May 20, 2014 9.798 9.837 9.748 9.835 133,011 -0.03(-0.34%)
May 19, 2014 9.876 9.891 9.739 9.869 87,712 +0.01(+0.11%)
May 16, 2014 9.852 9.865 9.587 9.858 87,033 +0.04(+0.43%)
May 15, 2014 9.741 9.939 9.676 9.815 106,930 -0.00(-0.02%)
May 14, 2014 9.852 9.859 9.713 9.817 96,246 -0.02(-0.21%)
May 13, 2014 9.752 9.859 9.527 9.837 133,318 +0.02(+0.19%)
May 12, 2014 9.485 9.906 9.485 9.819 73,190 +0.26(+2.74%)
May 09, 2014 9.258 9.557 9.258 9.557 73,696 +0.28(+2.98%)
May 08, 2014 9.333 9.537 9.275 9.281 81,588 -0.01(-0.12%)
May 07, 2014 9.284 9.459 9.253 9.292 103,464 -0.02(-0.18%)
May 06, 2014 9.288 9.357 9.216 9.309 157,771 -0.05(-0.52%)
May 05, 2014 9.346 9.401 9.218 9.357 133,329 -0.03(-0.34%)
May 02, 2014 9.047 9.425 9.025 9.388 134,261 +0.34(+3.77%)
May 01, 2014 9.878 9.878 8.627 9.047 253,305 -0.89(-8.99%)
Apr 30, 2014 9.919 10.14 9.670 9.941 93,378 -0.03(-0.26%)
Apr 29, 2014 10.08 10.16 9.967 9.967 41,751 -0.12(-1.20%)
Apr 28, 2014 10.10 10.21 9.874 10.09 75,233 +0.07(+0.70%)
Apr 25, 2014 9.963 10.17 9.767 10.02 75,572 +0.04(+0.45%)
Apr 24, 2014 10.17 10.17 9.930 9.973 71,917 -0.12(-1.16%)
Apr 23, 2014 10.28 10.34 10.08 10.09 43,826 -0.18(-1.75%)
Apr 22, 2014 9.943 10.55 9.915 10.27 77,632 +0.30(+3.01%)
Apr 21, 2014 9.952 10.02 9.757 9.969 187,592 -0.02(-0.19%)
Apr 17, 2014 9.830 9.987 9.987 9.987 37,735 +0.13(+1.30%)
Apr 16, 2014 9.850 9.960 9.824 9.859 32,915 +0.09(+0.89%)
Apr 15, 2014 9.763 9.923 9.722 9.772 99,513 +0.07(+0.71%)
Apr 14, 2014 9.950 10.11 9.674 9.704 96,984 -0.12(-1.19%)
Apr 11, 2014 9.730 9.910 9.702 9.821 100,855 +0.05(+0.47%)
Apr 10, 2014 9.776 9.941 9.655 9.774 118,580 -0.04(-0.36%)
Apr 09, 2014 9.848 9.928 9.702 9.809 100,116 +0.03(+0.34%)
Apr 08, 2014 9.850 9.887 9.741 9.776 85,001 -0.00(-0.04%)
Apr 07, 2014 9.743 9.984 9.626 9.780 86,893 -0.00(-0.04%)
Apr 04, 2014 9.987 10.08 9.577 9.783 108,122 -0.16(-1.64%)
Apr 03, 2014 10.19 10.19 9.906 9.947 44,619 -0.29(-2.86%)
Apr 02, 2014 10.34 10.47 10.14 10.24 74,020 -0.12(-1.16%)
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.