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, 2012 8.506 8.581 8.419 8.530 183,365 +0.00(+0.02%)
Oct 26, 2012 8.602 8.528 8.528 8.528 102,704 -0.01(-0.06%)
Oct 25, 2012 8.626 8.626 8.505 8.533 164,017 +0.04(+0.48%)
Oct 24, 2012 8.518 8.604 8.453 8.493 155,035 +0.04(+0.50%)
Oct 23, 2012 8.281 8.523 8.089 8.451 418,623 +0.08(+0.91%)
Oct 19, 2012 8.591 8.628 8.325 8.375 261,349 -0.22(-2.51%)
Oct 18, 2012 8.565 8.675 8.565 8.591 354,068 -0.11(-1.22%)
Oct 17, 2012 8.414 8.744 8.379 8.697 218,967 +0.27(+3.16%)
Oct 16, 2012 8.397 8.468 8.357 8.431 291,525 +0.14(+1.75%)
Oct 15, 2012 8.308 8.358 8.185 8.286 180,895 -0.03(-0.36%)
Oct 12, 2012 8.207 8.386 8.156 8.316 480,299 +0.13(+1.56%)
Oct 11, 2012 8.213 8.245 8.159 8.188 511,894 -0.03(-0.31%)
Oct 10, 2012 8.095 8.287 8.018 8.213 412,472 +0.13(+1.58%)
Oct 09, 2012 8.085 8.092 7.890 8.085 414,972 -0.02(-0.21%)
Oct 08, 2012 8.102 8.239 8.016 8.102 1,355,884 -0.09(-1.09%)
Oct 05, 2012 8.496 8.675 8.065 8.191 920,846 -0.22(-2.62%)
Oct 04, 2012 8.040 8.422 8.023 8.412 569,194 +0.43(+5.43%)
Oct 03, 2012 7.580 7.989 7.580 7.979 920,122 +0.41(+5.36%)
Oct 02, 2012 7.353 7.599 7.349 7.573 1,171,676 +0.25(+3.43%)
Oct 01, 2012 6.990 7.553 6.913 7.322 1,413,297 +0.39(+5.68%)
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%)
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.