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 (%)
Sep 28, 2012 6.521 7.011 6.473 6.929 7,256,113 +0.36(+5.47%)
Sep 27, 2012 6.400 6.596 6.368 6.570 467,710 +0.25(+4.00%)
Sep 26, 2012 6.262 6.484 6.211 6.317 1,186,281 +0.10(+1.68%)
Sep 25, 2012 6.517 6.590 6.130 6.213 2,925,956 -0.28(-4.27%)
Sep 24, 2012 6.279 6.545 6.274 6.490 2,772,436 +0.28(+4.43%)
Sep 21, 2012 6.264 6.322 6.212 6.215 2,168,815 -0.01(-0.20%)
Sep 20, 2012 6.166 6.238 6.069 6.227 532,778 +0.00(+0.01%)
Sep 19, 2012 6.247 6.286 6.195 6.226 715,457 -0.02(-0.34%)
Sep 18, 2012 6.160 6.281 6.160 6.247 628,434 +0.03(+0.56%)
Sep 17, 2012 6.229 6.271 6.100 6.212 478,063 -0.04(-0.68%)
Sep 14, 2012 6.092 6.346 6.092 6.255 679,837 +0.16(+2.60%)
Sep 13, 2012 5.986 6.132 5.917 6.096 416,126 +0.06(+1.01%)
Sep 12, 2012 5.978 6.051 5.868 6.036 742,624 +0.08(+1.39%)
Sep 11, 2012 6.083 6.083 5.863 5.953 363,656 -0.12(-2.05%)
Sep 10, 2012 6.061 6.120 6.015 6.077 327,801 +0.03(+0.46%)
Sep 07, 2012 6.050 6.074 5.973 6.050 288,543 +0.04(+0.59%)
Sep 06, 2012 5.859 6.033 5.844 6.015 223,457 +0.21(+3.69%)
Sep 05, 2012 5.894 5.917 5.798 5.801 392,507 -0.05(-0.78%)
Sep 04, 2012 5.870 5.898 5.733 5.847 471,312 -0.03(-0.55%)
Aug 31, 2012 5.891 5.938 5.813 5.879 294,787 +0.04(+0.76%)
Aug 30, 2012 5.801 5.869 5.734 5.834 285,683 -0.00(-0.03%)
Aug 29, 2012 5.730 5.881 5.729 5.836 173,086 +0.09(+1.57%)
Aug 27, 2012 5.862 5.899 5.690 5.746 537,093 -0.09(-1.61%)
Aug 24, 2012 5.832 5.918 5.831 5.840 301,834 -0.04(-0.64%)
Aug 23, 2012 5.938 5.988 5.847 5.877 364,406 -0.07(-1.10%)
Aug 22, 2012 6.032 6.073 5.937 5.942 342,772 -0.11(-1.84%)
Aug 21, 2012 5.866 6.151 5.866 6.054 404,016 +0.20(+3.46%)
Aug 20, 2012 5.853 5.912 5.781 5.852 429,216 -0.04(-0.64%)
Aug 17, 2012 5.813 5.901 5.774 5.890 183,913 +0.01(+0.22%)
Aug 16, 2012 5.798 5.913 5.719 5.877 199,379 +0.05(+0.88%)
Aug 15, 2012 5.690 5.858 5.580 5.826 428,943 +0.11(+1.87%)
Aug 14, 2012 5.757 5.775 5.653 5.719 314,115 +0.03(+0.59%)
Aug 13, 2012 5.771 5.788 5.588 5.685 323,449 -0.10(-1.68%)
Aug 10, 2012 5.788 5.871 5.759 5.782 317,099 -0.03(-0.44%)
Aug 09, 2012 5.832 5.898 5.765 5.808 265,280 -0.02(-0.35%)
Aug 08, 2012 5.862 5.885 5.760 5.829 428,616 -0.09(-1.57%)
Aug 07, 2012 5.932 6.012 5.860 5.921 463,914 +0.01(+0.23%)
Aug 06, 2012 5.803 5.945 5.776 5.908 476,668 +0.09(+1.47%)
Aug 03, 2012 5.824 6.042 5.741 5.822 850,245 +0.36(+6.67%)
Aug 02, 2012 5.478 5.522 5.383 5.458 495,882 -0.04(-0.71%)
Aug 01, 2012 5.560 5.698 5.431 5.497 634,836 -0.01(-0.13%)
Jul 31, 2012 5.650 5.659 5.484 5.504 234,058 -0.15(-2.72%)
Jul 30, 2012 5.863 5.863 5.618 5.658 417,298 -0.16(-2.79%)
Jul 27, 2012 5.703 5.900 5.571 5.820 381,091 +0.14(+2.44%)
Jul 26, 2012 5.702 5.720 5.528 5.682 269,265 +0.11(+1.96%)
Jul 25, 2012 5.658 5.759 5.466 5.572 336,095 -0.02(-0.32%)
Jul 24, 2012 5.756 5.765 5.455 5.591 435,020 -0.14(-2.43%)
Jul 23, 2012 5.716 5.840 5.601 5.730 602,959 -0.11(-1.87%)
Jul 20, 2012 5.847 5.885 5.726 5.839 609,254 -0.08(-1.36%)
Jul 19, 2012 6.136 6.136 5.890 5.919 464,787 -0.20(-3.23%)
Jul 18, 2012 6.064 6.157 6.014 6.117 444,136 +0.05(+0.87%)
Jul 17, 2012 6.115 6.184 5.838 6.064 525,340 -0.03(-0.45%)
Jul 16, 2012 6.385 6.385 6.067 6.092 449,285 -0.32(-5.00%)
Jul 13, 2012 6.262 6.444 6.239 6.412 313,133 +0.17(+2.68%)
Jul 12, 2012 6.233 6.309 6.158 6.245 549,120 -0.02(-0.28%)
Jul 11, 2012 6.411 6.463 6.229 6.262 731,797 -0.15(-2.38%)
Jul 10, 2012 6.672 6.791 6.392 6.415 973,406 -0.21(-3.24%)
Jul 09, 2012 6.852 6.876 6.519 6.630 945,477 -0.24(-3.56%)
Jul 06, 2012 6.756 7.101 6.653 6.874 758,434 +0.01(+0.18%)
Jul 05, 2012 6.709 6.898 6.680 6.862 428,252 +0.07(+1.04%)
Jul 03, 2012 6.481 6.791 6.481 6.791 333,730 +0.31(+4.77%)
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.