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 30, 2014 9.197 9.419 9.177 9.248 243,640 -0.04(-0.44%)
Sep 29, 2014 9.294 9.432 9.166 9.288 188,164 -0.13(-1.42%)
Sep 26, 2014 9.294 9.478 9.294 9.422 45,349 +0.15(+1.58%)
Sep 25, 2014 9.400 9.400 9.153 9.275 108,010 -0.16(-1.69%)
Sep 24, 2014 9.313 9.532 9.300 9.435 201,253 +0.11(+1.16%)
Sep 23, 2014 9.342 9.422 9.318 9.327 63,026 -0.10(-1.03%)
Sep 22, 2014 9.346 9.558 9.341 9.424 133,860 -0.01(-0.14%)
Sep 19, 2014 9.417 9.621 9.381 9.437 208,373 +0.04(+0.38%)
Sep 18, 2014 9.428 9.440 9.298 9.402 74,114 +0.04(+0.46%)
Sep 17, 2014 9.525 9.579 9.301 9.359 175,795 -0.12(-1.29%)
Sep 16, 2014 9.461 9.650 9.402 9.482 75,631 +0.11(+1.15%)
Sep 15, 2014 9.406 9.479 9.350 9.374 91,307 -0.03(-0.30%)
Sep 12, 2014 9.381 9.465 9.350 9.402 96,163 -0.13(-1.38%)
Sep 11, 2014 9.547 9.612 9.344 9.534 80,949 +0.15(+1.63%)
Sep 10, 2014 9.409 9.445 9.409 9.381 139,523 -0.03(-0.28%)
Sep 09, 2014 9.471 9.484 9.307 9.407 112,398 +0.02(+0.22%)
Sep 08, 2014 9.352 9.463 9.300 9.387 172,945 +0.01(+0.12%)
Sep 05, 2014 9.367 9.614 9.320 9.376 289,484 -0.03(-0.36%)
Sep 04, 2014 9.460 9.649 9.316 9.409 158,549 -0.07(-0.73%)
Sep 03, 2014 9.502 9.763 9.471 9.478 99,744 -0.13(-1.35%)
Sep 02, 2014 9.709 9.742 9.588 9.608 104,633 -0.06(-0.63%)
Aug 29, 2014 9.777 9.670 9.670 9.670 80,664 -0.09(-0.93%)
Aug 28, 2014 9.670 9.800 9.590 9.761 116,695 -0.10(-1.00%)
Aug 27, 2014 10.21 10.21 9.830 9.859 170,401 -0.30(-2.92%)
Aug 26, 2014 10.05 10.31 10.05 10.16 170,772 -0.02(-0.24%)
Aug 25, 2014 10.27 10.35 10.07 10.18 132,735 +0.03(+0.26%)
Aug 22, 2014 9.894 10.28 10.09 10.15 105,056 +0.07(+0.66%)
Aug 21, 2014 10.13 10.18 9.930 10.09 116,159 -0.00(-0.04%)
Aug 20, 2014 9.957 10.20 9.957 10.09 124,868 -0.05(-0.49%)
Aug 19, 2014 10.19 10.22 10.03 10.14 166,828 -0.02(-0.18%)
Aug 18, 2014 10.02 10.18 9.972 10.16 105,861 +0.19(+1.89%)
Aug 15, 2014 10.18 10.18 9.897 9.970 96,881 -0.07(-0.68%)
Aug 14, 2014 10.09 10.16 9.887 10.04 80,380 -0.07(-0.73%)
Aug 13, 2014 10.07 10.22 10.01 10.11 174,020 +0.05(+0.48%)
Aug 12, 2014 9.987 10.22 9.959 10.06 133,962 -0.06(-0.64%)
Aug 11, 2014 9.883 10.21 9.865 10.13 130,185 +0.33(+3.32%)
Aug 08, 2014 9.548 9.823 9.545 9.804 85,064 +0.25(+2.64%)
Aug 07, 2014 9.461 9.597 9.448 9.552 114,268 +0.09(+0.94%)
Aug 06, 2014 9.219 9.672 9.180 9.463 148,631 +0.18(+1.93%)
Aug 05, 2014 9.345 9.437 9.239 9.284 116,596 -0.13(-1.34%)
Aug 04, 2014 9.352 9.543 9.347 9.410 172,761 -0.03(-0.35%)
Aug 01, 2014 8.884 9.458 8.884 9.443 134,983 +0.62(+6.98%)
Jul 31, 2014 9.439 9.439 8.623 8.827 763,272 -0.81(-8.38%)
Jul 30, 2014 9.822 9.841 9.608 9.634 136,458 -0.15(-1.57%)
Jul 29, 2014 9.869 9.956 9.758 9.787 61,497 -0.02(-0.23%)
Jul 28, 2014 9.310 9.965 9.310 9.809 169,249 +0.33(+3.46%)
Jul 25, 2014 9.400 9.680 9.391 9.482 137,857 +0.06(+0.61%)
Jul 24, 2014 9.434 9.661 9.391 9.424 97,232 -0.07(-0.78%)
Jul 23, 2014 9.410 9.563 9.300 9.498 94,331 +0.08(+0.85%)
Jul 22, 2014 9.336 9.485 9.286 9.419 197,744 +0.09(+0.91%)
Jul 21, 2014 9.324 9.393 9.288 9.334 64,863 -0.07(-0.75%)
Jul 18, 2014 9.267 9.460 9.267 9.404 97,119 +0.10(+1.11%)
Jul 17, 2014 9.563 9.565 9.171 9.300 109,902 -0.30(-3.09%)
Jul 16, 2014 9.658 9.663 9.480 9.597 61,907 -0.03(-0.29%)
Jul 15, 2014 9.743 9.746 9.576 9.624 37,777 -0.16(-1.59%)
Jul 14, 2014 9.822 9.883 9.731 9.780 59,870 +0.10(+1.05%)
Jul 11, 2014 9.674 9.832 9.626 9.678 48,794 +0.04(+0.46%)
Jul 10, 2014 9.526 9.708 9.426 9.634 116,013 -0.06(-0.63%)
Jul 09, 2014 9.882 9.952 9.628 9.695 114,970 -0.19(-1.93%)
Jul 08, 2014 9.671 9.915 9.566 9.885 95,654 +0.16(+1.68%)
Jul 07, 2014 9.756 9.819 9.508 9.722 123,091 -0.09(-0.96%)
Jul 03, 2014 9.848 9.817 9.817 9.817 18,370 +0.04(+0.45%)
Jul 02, 2014 9.811 9.926 9.763 9.772 48,686 +0.01(+0.15%)
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.