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 (%)
Oct 31, 2011 4.413 4.607 4.382 4.434 605,479 -0.08(-1.88%)
Oct 28, 2011 4.480 4.616 4.374 4.519 768,448 +0.02(+0.43%)
Oct 27, 2011 4.438 4.639 4.289 4.500 1,299,645 +0.31(+7.29%)
Oct 26, 2011 4.157 4.225 4.029 4.194 891,259 +0.14(+3.48%)
Oct 25, 2011 4.141 4.173 3.998 4.053 632,826 -0.12(-2.84%)
Oct 24, 2011 3.958 4.196 3.958 4.171 807,034 +0.26(+6.52%)
Oct 21, 2011 3.921 3.987 3.848 3.916 947,563 +0.10(+2.56%)
Oct 20, 2011 3.898 3.918 3.721 3.818 605,053 -0.08(-1.96%)
Oct 19, 2011 3.934 4.009 3.842 3.894 988,926 -0.04(-1.07%)
Oct 18, 2011 3.893 4.004 3.785 3.936 1,120,882 +0.06(+1.56%)
Oct 17, 2011 3.948 3.984 3.861 3.876 609,200 -0.10(-2.47%)
Oct 14, 2011 3.942 4.013 3.881 3.974 1,642,785 +0.09(+2.39%)
Oct 13, 2011 3.827 3.908 3.827 3.881 710,015 -0.03(-0.88%)
Oct 12, 2011 3.882 3.950 3.841 3.916 683,816 +0.12(+3.03%)
Oct 11, 2011 3.733 3.821 3.694 3.801 773,022 +0.05(+1.25%)
Oct 10, 2011 3.743 3.786 3.624 3.754 882,908 +0.12(+3.22%)
Oct 07, 2011 3.738 3.779 3.558 3.636 694,647 -0.08(-2.24%)
Oct 06, 2011 3.633 3.746 3.612 3.720 623,846 +0.21(+5.90%)
Oct 05, 2011 3.447 3.570 3.371 3.512 508,275 +0.06(+1.72%)
Oct 04, 2011 3.214 3.457 3.053 3.453 1,497,516 +0.22(+6.91%)
Oct 03, 2011 3.437 3.481 3.230 3.230 837,491 -0.19(-5.68%)
Sep 30, 2011 3.434 3.540 3.405 3.424 417,310 -0.08(-2.24%)
Sep 29, 2011 3.551 3.551 3.412 3.503 580,724 +0.09(+2.66%)
Sep 28, 2011 3.566 3.630 3.410 3.412 642,453 -0.16(-4.50%)
Sep 27, 2011 3.540 3.766 3.484 3.573 852,840 +0.10(+2.96%)
Sep 26, 2011 3.466 3.473 3.298 3.470 552,933 +0.07(+2.15%)
Sep 23, 2011 3.294 3.434 3.294 3.397 534,807 +0.10(+2.90%)
Sep 22, 2011 3.497 3.628 3.241 3.302 810,107 -0.29(-8.09%)
Sep 21, 2011 3.727 3.777 3.592 3.592 809,200 -0.14(-3.65%)
Sep 20, 2011 3.871 3.907 3.728 3.728 901,812 -0.15(-3.80%)
Sep 19, 2011 3.822 3.940 3.808 3.876 361,839 -0.07(-1.78%)
Sep 16, 2011 4.018 4.034 3.933 3.946 497,740 -0.05(-1.36%)
Sep 15, 2011 4.008 4.031 3.916 4.001 610,348 +0.06(+1.45%)
Sep 14, 2011 3.840 4.034 3.761 3.943 419,773 +0.14(+3.56%)
Sep 13, 2011 3.703 3.858 3.645 3.808 493,315 +0.12(+3.18%)
Sep 12, 2011 3.664 3.727 3.589 3.691 435,603 -0.03(-0.83%)
Sep 09, 2011 3.778 3.877 3.633 3.721 1,365,781 -0.12(-3.18%)
Sep 08, 2011 3.981 4.007 3.808 3.843 243,287 -0.17(-4.15%)
Sep 07, 2011 3.938 4.020 3.871 4.010 666,264 +0.17(+4.34%)
Sep 06, 2011 3.815 3.868 3.729 3.843 632,104 -0.08(-1.92%)
Sep 02, 2011 3.975 4.052 3.851 3.918 1,018,994 -0.14(-3.49%)
Sep 01, 2011 4.130 4.207 4.045 4.059 1,028,622 -0.08(-2.02%)
Aug 31, 2011 4.184 4.245 4.002 4.143 841,472 -0.01(-0.20%)
Aug 30, 2011 4.116 4.181 3.924 4.151 630,419 +0.01(+0.24%)
Aug 29, 2011 4.103 4.201 4.041 4.141 756,241 +0.10(+2.56%)
Aug 26, 2011 3.847 4.071 3.768 4.038 410,178 +0.17(+4.47%)
Aug 25, 2011 4.103 4.109 3.840 3.865 411,893 -0.18(-4.49%)
Aug 24, 2011 4.003 4.111 3.920 4.047 423,620 +0.05(+1.14%)
Aug 23, 2011 3.735 4.036 3.675 4.001 791,851 +0.30(+8.16%)
Aug 22, 2011 3.842 3.842 3.577 3.699 976,292 -0.01(-0.27%)
Aug 19, 2011 3.726 3.837 3.648 3.710 920,771 -0.09(-2.40%)
Aug 18, 2011 3.874 3.919 3.768 3.801 800,333 -0.24(-5.86%)
Aug 17, 2011 4.069 4.176 4.013 4.037 429,698 -0.03(-0.66%)
Aug 16, 2011 4.100 4.132 4.007 4.064 501,830 -0.13(-3.21%)
Aug 15, 2011 4.152 4.245 4.126 4.199 301,243 +0.12(+2.82%)
Aug 12, 2011 4.112 4.138 4.016 4.083 794,535 +0.02(+0.41%)
Aug 11, 2011 3.890 4.130 3.887 4.067 1,145,502 +0.23(+5.88%)
Aug 10, 2011 4.023 4.080 3.815 3.841 817,038 -0.24(-5.97%)
Aug 09, 2011 3.756 4.090 3.647 4.085 1,119,774 +0.38(+10.34%)
Aug 08, 2011 3.756 3.969 3.701 3.702 1,362,346 -0.45(-10.78%)
Aug 05, 2011 4.183 4.207 3.735 4.149 1,285,832 +0.03(+0.68%)
Aug 04, 2011 4.640 4.675 4.023 4.122 1,615,545 -0.65(-13.67%)
Aug 03, 2011 4.749 4.824 4.457 4.774 686,980 +0.05(+1.06%)
Aug 02, 2011 4.911 5.009 4.722 4.724 472,168 -0.18(-3.66%)
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.