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 (%)
Nov 30, 2010 4.899 5.045 4.867 4.918 486,104 -0.08(-1.60%)
Nov 29, 2010 5.070 5.070 4.841 4.998 395,696 -0.10(-2.00%)
Nov 26, 2010 5.099 5.150 5.069 5.100 81,035 -0.06(-1.15%)
Nov 24, 2010 5.038 5.159 5.159 5.159 315,640 +0.21(+4.28%)
Nov 23, 2010 5.074 5.111 4.813 4.947 778,280 -0.26(-4.92%)
Nov 22, 2010 5.246 5.253 5.120 5.203 389,518 -0.06(-1.09%)
Nov 19, 2010 5.173 5.290 5.110 5.261 311,986 +0.09(+1.64%)
Nov 18, 2010 5.179 5.266 5.113 5.176 284,475 +0.12(+2.47%)
Nov 17, 2010 4.942 5.139 4.912 5.051 387,758 +0.15(+2.96%)
Nov 16, 2010 5.051 5.099 4.809 4.906 626,982 -0.21(-4.19%)
Nov 15, 2010 5.243 5.308 5.100 5.121 574,082 -0.08(-1.59%)
Nov 12, 2010 5.374 5.400 5.180 5.203 473,072 -0.24(-4.37%)
Nov 11, 2010 5.439 5.511 5.376 5.441 329,556 -0.07(-1.27%)
Nov 10, 2010 5.311 5.511 5.205 5.511 264,614 +0.24(+4.59%)
Nov 09, 2010 5.529 5.545 5.250 5.269 507,455 -0.23(-4.23%)
Nov 08, 2010 5.522 5.583 5.456 5.502 662,521 -0.06(-1.15%)
Nov 05, 2010 5.915 5.915 5.493 5.566 706,352 -0.37(-6.25%)
Nov 04, 2010 5.599 5.946 5.599 5.937 788,693 +0.58(+10.84%)
Nov 03, 2010 5.330 5.411 5.276 5.357 186,608 +0.05(+0.97%)
Nov 02, 2010 5.104 5.340 5.063 5.305 994,217 +0.26(+5.22%)
Nov 01, 2010 5.293 5.293 4.981 5.042 455,426 -0.20(-3.82%)
Oct 29, 2010 5.199 5.276 5.199 5.243 447,190 +0.02(+0.37%)
Oct 28, 2010 5.372 5.387 5.143 5.223 301,932 -0.09(-1.73%)
Oct 27, 2010 5.300 5.353 5.221 5.315 619,049 -0.06(-1.07%)
Oct 25, 2010 5.506 5.637 5.353 5.372 195,469 -0.08(-1.45%)
Oct 22, 2010 5.499 5.499 5.328 5.452 147,813 -0.03(-0.55%)
Oct 21, 2010 5.830 5.866 5.229 5.482 938,495 -0.28(-4.91%)
Oct 20, 2010 5.538 5.855 5.538 5.765 488,010 +0.25(+4.55%)
Oct 19, 2010 5.431 5.573 5.385 5.514 665,966 -0.03(-0.57%)
Oct 18, 2010 5.394 5.546 5.394 5.546 267,833 +0.15(+2.82%)
Oct 15, 2010 5.399 5.455 5.229 5.394 559,087 +0.10(+1.85%)
Oct 14, 2010 5.217 5.319 5.184 5.296 445,448 +0.08(+1.57%)
Oct 13, 2010 5.086 5.264 5.070 5.214 542,937 +0.19(+3.74%)
Oct 12, 2010 4.918 5.050 4.859 5.026 954,210 +0.07(+1.36%)
Oct 11, 2010 4.962 5.018 4.917 4.958 189,600 +0.00(+0.06%)
Oct 08, 2010 4.955 4.994 4.815 4.955 351,557 +0.12(+2.41%)
Oct 07, 2010 4.839 4.905 4.725 4.839 2,158 +0.07(+1.45%)
Oct 06, 2010 4.631 4.788 4.569 4.769 708,264 +0.12(+2.63%)
Oct 05, 2010 4.692 4.700 4.605 4.647 454,271 +0.05(+1.17%)
Oct 04, 2010 4.631 4.684 4.539 4.593 297,293 -0.08(-1.62%)
Oct 01, 2010 4.669 4.732 4.636 4.669 446,111 +0.05(+1.15%)
Sep 30, 2010 4.616 4.753 4.492 4.616 545,663 -0.07(-1.40%)
Sep 29, 2010 4.732 4.736 4.595 4.681 739,694 -0.11(-2.21%)
Sep 28, 2010 4.897 4.931 4.696 4.787 614,770 -0.10(-1.99%)
Sep 27, 2010 5.007 5.018 4.815 4.884 499,579 -0.14(-2.73%)
Sep 24, 2010 4.664 5.044 4.664 5.021 470,043 +0.45(+9.88%)
Sep 23, 2010 4.720 4.825 4.511 4.570 2,764 -0.22(-4.69%)
Sep 22, 2010 4.920 4.952 4.736 4.795 186,703 -0.15(-2.96%)
Sep 21, 2010 5.046 5.071 4.923 4.941 222,676 -0.10(-1.99%)
Sep 20, 2010 4.889 5.042 4.846 5.041 406,331 +0.16(+3.25%)
Sep 17, 2010 4.883 4.924 4.762 4.883 616,550 +0.04(+0.82%)
Sep 15, 2010 4.846 4.994 4.807 4.843 410,004 -0.03(-0.54%)
Sep 14, 2010 4.865 5.022 4.740 4.870 563,120 -0.04(-0.73%)
Sep 13, 2010 4.700 4.933 4.700 4.906 455,199 +0.31(+6.76%)
Sep 10, 2010 4.755 4.811 4.587 4.595 301,042 -0.14(-3.05%)
Sep 09, 2010 4.878 4.944 4.662 4.740 235,419 -0.03(-0.69%)
Sep 08, 2010 4.576 4.833 4.542 4.772 378,291 +0.21(+4.51%)
Sep 07, 2010 4.746 4.746 4.548 4.567 3,445 -0.21(-4.46%)
Sep 03, 2010 4.727 4.874 4.595 4.780 422,160 +0.14(+2.99%)
Sep 02, 2010 4.483 4.649 4.394 4.641 438,140 +0.11(+2.44%)
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.