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

Nacco Industries (NY: NC )

32.97 +0.85 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 3.018 3.277 2.938 3.180 1,096,019 +0.16(+5.32%)
Oct 30, 2008 3.105 3.105 2.950 3.020 966,410 +0.06(+2.11%)
Oct 29, 2008 2.919 3.118 2.903 2.957 859,391 +0.03(+0.88%)
Oct 28, 2008 2.829 2.953 2.615 2.931 1,369,709 +0.16(+5.60%)
Oct 27, 2008 3.087 3.095 2.771 2.776 530,835 -0.37(-11.72%)
Oct 24, 2008 2.865 3.272 2.813 3.144 1,381,333 -0.07(-2.12%)
Oct 23, 2008 3.347 3.400 3.052 3.213 1,267,611 -0.14(-4.10%)
Oct 22, 2008 3.355 3.407 3.303 3.350 1,204,162 -0.09(-2.64%)
Oct 21, 2008 3.408 3.548 3.356 3.441 692,604 -0.01(-0.22%)
Oct 20, 2008 3.520 3.520 3.355 3.449 1,227,721 -0.03(-0.85%)
Oct 17, 2008 3.561 3.756 3.410 3.478 845,500 -0.24(-6.48%)
Oct 16, 2008 3.366 3.741 3.254 3.719 1,221,114 +0.36(+10.85%)
Oct 15, 2008 3.714 3.763 3.355 3.355 1,021,082 -0.77(-18.68%)
Oct 14, 2008 4.253 4.316 3.843 4.126 690,163 -0.04(-0.95%)
Oct 13, 2008 4.201 4.201 3.817 4.165 1,426,377 +0.31(+8.05%)
Oct 10, 2008 3.252 3.855 3.188 3.855 1,435,909 +0.60(+18.56%)
Oct 09, 2008 3.732 3.758 3.207 3.252 662,420 -0.48(-12.94%)
Oct 08, 2008 3.613 3.789 3.245 3.735 1,667,210 +0.05(+1.34%)
Oct 07, 2008 4.148 4.197 3.676 3.685 762,271 -0.42(-10.31%)
Oct 06, 2008 3.922 4.129 3.717 4.109 619,934 -0.07(-1.72%)
Oct 03, 2008 4.420 4.619 4.181 4.181 0 -0.19(-4.31%)
Oct 02, 2008 4.626 4.626 4.357 4.369 740,844 -0.31(-6.71%)
Oct 01, 2008 4.891 4.919 4.632 4.684 550,770 -0.20(-4.00%)
Sep 30, 2008 4.668 4.879 4.474 4.879 822,484 +0.25(+5.49%)
Sep 29, 2008 4.937 4.950 4.554 4.625 580,722 -0.41(-8.15%)
Sep 26, 2008 4.946 5.066 4.793 5.035 0 +0.02(+0.39%)
Sep 25, 2008 4.939 5.213 4.906 5.016 746,947 +0.08(+1.57%)
Sep 24, 2008 5.193 5.214 4.938 4.938 530,854 -0.26(-4.92%)
Sep 23, 2008 5.112 5.230 5.020 5.194 1,388,463 +0.12(+2.41%)
Sep 22, 2008 5.241 5.406 5.071 5.071 331,617 -0.17(-3.24%)
Sep 19, 2008 5.058 5.379 5.014 5.241 0 +0.32(+6.41%)
Sep 18, 2008 4.764 4.953 4.449 4.925 1,451,078 +0.19(+4.10%)
Sep 17, 2008 4.971 5.051 4.731 4.731 1,073,992 -0.31(-6.20%)
Sep 16, 2008 5.018 5.135 4.814 5.044 1,065,603 -0.01(-0.11%)
Sep 15, 2008 5.056 5.162 5.012 5.050 645,623 -0.19(-3.68%)
Sep 12, 2008 5.267 5.385 5.172 5.243 1,036,484 -0.03(-0.48%)
Sep 11, 2008 5.341 5.343 5.101 5.268 1,370,155 -0.14(-2.55%)
Sep 10, 2008 5.457 5.562 5.280 5.406 998,609 -0.03(-0.59%)
Sep 09, 2008 5.646 5.912 5.438 5.438 786,895 -0.21(-3.69%)
Sep 08, 2008 5.523 5.739 5.459 5.646 1,032,784 +0.17(+3.09%)
Sep 05, 2008 5.575 5.577 5.247 5.477 0 -0.19(-3.28%)
Sep 04, 2008 6.091 6.091 5.644 5.663 768,161 -0.47(-7.68%)
Sep 03, 2008 6.175 6.186 5.982 6.134 465,507 -0.05(-0.88%)
Sep 02, 2008 6.323 6.401 5.960 6.189 952,946 +0.12(+2.01%)
Aug 29, 2008 6.233 6.233 6.023 6.067 0 -0.17(-2.67%)
Aug 28, 2008 6.096 6.265 5.930 6.233 902,574 +0.16(+2.64%)
Aug 27, 2008 5.883 6.088 5.845 6.073 1,108,806 +0.18(+3.04%)
Aug 26, 2008 5.801 5.979 5.670 5.894 831,125 +0.12(+2.00%)
Aug 25, 2008 5.936 5.987 5.766 5.778 755,006 -0.23(-3.83%)
Aug 22, 2008 5.916 6.045 5.760 6.008 0 +0.12(+1.97%)
Aug 21, 2008 5.812 5.962 5.761 5.892 484,183 +0.03(+0.55%)
Aug 20, 2008 5.846 5.940 5.751 5.860 306,102 +0.03(+0.56%)
Aug 19, 2008 6.031 6.031 5.781 5.828 305,656 -0.20(-3.37%)
Aug 18, 2008 6.091 6.091 5.857 6.031 288,297 -0.01(-0.11%)
Aug 15, 2008 6.077 6.478 5.817 6.038 0 +0.10(+1.71%)
Aug 14, 2008 5.593 5.987 5.593 5.936 364,455 +0.34(+6.03%)
Aug 13, 2008 5.658 5.708 5.505 5.598 602,459 -0.01(-0.27%)
Aug 12, 2008 5.780 5.805 5.527 5.613 537,422 -0.17(-2.88%)
Aug 11, 2008 5.162 5.808 5.162 5.780 641,961 +0.40(+7.52%)
Aug 08, 2008 5.158 5.409 4.855 5.376 1,708,340 -0.02(-0.39%)
Aug 07, 2008 5.471 5.520 5.339 5.397 437,803 -0.12(-2.10%)
Aug 06, 2008 5.417 5.568 5.349 5.513 531,474 +0.10(+1.76%)
Aug 05, 2008 5.228 5.429 5.196 5.417 504,119 +0.23(+4.52%)
Aug 04, 2008 5.149 5.307 4.989 5.183 515,336 +0.03(+0.66%)
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.