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

Nacco Industries (NY: NC )

31.45 -0.45 (-1.41%)
Streaming Delayed Price Updated: 1:55 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 (%)
Aug 31, 2011 4.214 4.276 4.031 4.173 835,437 -0.01(-0.20%)
Aug 30, 2011 4.145 4.212 3.952 4.181 625,898 +0.01(+0.24%)
Aug 29, 2011 4.133 4.231 4.070 4.171 750,818 +0.10(+2.56%)
Aug 26, 2011 3.875 4.101 3.795 4.067 407,237 +0.17(+4.47%)
Aug 25, 2011 4.132 4.138 3.868 3.893 408,940 -0.18(-4.49%)
Aug 24, 2011 4.032 4.141 3.949 4.076 420,582 +0.05(+1.14%)
Aug 23, 2011 3.762 4.065 3.702 4.030 786,172 +0.30(+8.16%)
Aug 22, 2011 3.869 3.869 3.602 3.726 969,291 -0.01(-0.27%)
Aug 19, 2011 3.753 3.865 3.674 3.736 914,168 -0.09(-2.40%)
Aug 18, 2011 3.902 3.948 3.795 3.828 794,594 -0.24(-5.86%)
Aug 17, 2011 4.099 4.206 4.042 4.066 426,617 -0.03(-0.66%)
Aug 16, 2011 4.129 4.162 4.036 4.093 498,232 -0.14(-3.21%)
Aug 15, 2011 4.182 4.276 4.156 4.229 299,083 +0.12(+2.82%)
Aug 12, 2011 4.142 4.168 4.045 4.113 788,838 +0.02(+0.41%)
Aug 11, 2011 3.918 4.160 3.915 4.096 1,137,287 +0.23(+5.88%)
Aug 10, 2011 4.052 4.110 3.842 3.869 811,179 -0.25(-5.97%)
Aug 09, 2011 3.783 4.119 3.674 4.115 1,111,744 +0.39(+10.34%)
Aug 08, 2011 3.783 3.998 3.728 3.729 1,352,576 -0.45(-10.78%)
Aug 05, 2011 4.213 4.238 3.762 4.179 1,276,612 +0.03(+0.68%)
Aug 04, 2011 4.674 4.709 4.052 4.151 1,603,960 -0.66(-13.67%)
Aug 03, 2011 4.783 4.859 4.489 4.809 682,054 +0.05(+1.06%)
Aug 02, 2011 4.947 5.045 4.756 4.759 468,782 -0.18(-3.66%)
Aug 01, 2011 5.045 5.045 4.916 4.940 900,841 +0.03(+0.61%)
Jul 29, 2011 4.862 5.041 4.798 4.910 676,852 -0.01(-0.12%)
Jul 28, 2011 4.916 4.991 4.891 4.916 479,314 -0.00(-0.03%)
Jul 27, 2011 4.994 5.022 4.879 4.917 754,354 -0.10(-1.97%)
Jul 26, 2011 5.108 5.122 4.962 5.016 376,047 -0.09(-1.76%)
Jul 25, 2011 5.159 5.240 5.102 5.106 352,854 -0.15(-2.89%)
Jul 22, 2011 5.347 5.363 5.256 5.258 184,507 -0.14(-2.68%)
Jul 21, 2011 5.266 5.426 5.205 5.402 384,544 +0.16(+3.06%)
Jul 20, 2011 5.273 5.296 5.222 5.242 170,087 -0.01(-0.28%)
Jul 19, 2011 5.185 5.294 5.124 5.257 444,146 +0.13(+2.60%)
Jul 18, 2011 5.196 5.196 5.011 5.123 447,755 -0.08(-1.58%)
Jul 15, 2011 5.297 5.357 5.141 5.205 522,461 -0.03(-0.64%)
Jul 14, 2011 5.439 5.439 5.214 5.239 536,751 -0.17(-3.10%)
Jul 13, 2011 5.293 5.509 5.293 5.406 459,287 +0.18(+3.35%)
Jul 12, 2011 5.217 5.400 5.217 5.231 1,089,254 +0.02(+0.29%)
Jul 11, 2011 5.334 5.400 5.192 5.216 711,448 -0.23(-4.29%)
Jul 08, 2011 5.491 5.491 5.305 5.450 508,930 -0.14(-2.50%)
Jul 07, 2011 5.387 5.602 5.371 5.590 398,333 +0.26(+4.90%)
Jul 06, 2011 5.307 5.348 5.213 5.329 752,947 +0.03(+0.50%)
Jul 05, 2011 5.420 5.420 5.241 5.303 316,575 -0.11(-2.02%)
Jul 01, 2011 5.221 5.451 5.204 5.412 503,951 +0.18(+3.46%)
Jun 30, 2011 5.178 5.255 5.159 5.231 414,141 +0.08(+1.56%)
Jun 29, 2011 5.140 5.186 5.044 5.150 513,984 +0.06(+1.11%)
Jun 28, 2011 5.071 5.145 5.003 5.093 357,723 +0.07(+1.32%)
Jun 27, 2011 4.979 5.094 4.905 5.027 360,814 +0.05(+0.97%)
Jun 24, 2011 4.943 4.979 4.858 4.979 1,517,833 +0.05(+1.09%)
Jun 23, 2011 4.781 4.959 4.676 4.925 716,649 +0.09(+1.88%)
Jun 22, 2011 5.020 5.046 4.821 4.835 713,076 -0.21(-4.20%)
Jun 21, 2011 5.051 5.172 4.984 5.046 940,508 +0.08(+1.59%)
Jun 20, 2011 4.774 5.012 4.755 4.968 823,470 +0.22(+4.73%)
Jun 17, 2011 4.912 4.916 4.719 4.743 800,869 -0.12(-2.49%)
Jun 16, 2011 4.902 5.073 4.827 4.864 852,438 -0.04(-0.73%)
Jun 15, 2011 4.841 4.921 4.808 4.900 409,162 -0.02(-0.46%)
Jun 14, 2011 4.980 5.062 4.916 4.923 584,506 +0.04(+0.74%)
Jun 13, 2011 4.845 4.952 4.818 4.887 561,813 +0.10(+2.13%)
Jun 10, 2011 4.831 4.881 4.711 4.784 484,145 -0.10(-2.06%)
Jun 09, 2011 4.811 5.001 4.808 4.885 454,789 +0.11(+2.30%)
Jun 08, 2011 4.892 4.963 4.762 4.775 880,647 -0.15(-2.97%)
Jun 07, 2011 5.314 5.379 4.909 4.922 981,952 -0.34(-6.50%)
Jun 06, 2011 5.286 5.359 5.232 5.264 664,914 -0.01(-0.18%)
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.