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

Nacco Industries (NY: NC )

30.62 -0.89 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 9.757 9.757 9.494 9.609 353,327 -0.13(-1.33%)
Nov 29, 2012 9.795 9.867 9.680 9.739 262,934 +0.00(+0.04%)
Nov 28, 2012 9.798 9.867 9.634 9.735 385,739 +0.06(+0.63%)
Nov 27, 2012 9.590 9.741 9.581 9.674 406,399 +0.10(+1.02%)
Nov 26, 2012 9.649 9.699 9.569 9.576 173,439 -0.08(-0.85%)
Nov 23, 2012 9.320 9.659 9.294 9.659 209,682 +0.39(+4.25%)
Nov 21, 2012 9.258 9.325 9.153 9.264 167,461 +0.01(+0.11%)
Nov 20, 2012 9.280 9.290 9.204 9.254 263,504 +0.01(+0.09%)
Nov 19, 2012 9.170 9.246 9.103 9.246 265,683 +0.23(+2.60%)
Nov 16, 2012 9.204 9.298 9.001 9.012 250,087 -0.22(-2.37%)
Nov 15, 2012 9.179 9.273 8.987 9.231 590,548 +0.28(+3.10%)
Nov 14, 2012 9.133 9.406 8.946 8.953 272,082 -0.06(-0.65%)
Nov 13, 2012 8.995 9.231 8.995 9.012 221,407 -0.05(-0.59%)
Nov 12, 2012 9.148 9.148 8.976 9.066 231,630 -0.02(-0.19%)
Nov 09, 2012 8.975 9.115 8.907 9.083 178,823 +0.06(+0.65%)
Nov 08, 2012 8.862 9.104 8.811 9.024 477,324 +0.25(+2.86%)
Nov 07, 2012 8.857 8.874 8.665 8.773 396,075 -0.24(-2.64%)
Nov 06, 2012 8.928 9.143 8.902 9.010 223,918 +0.11(+1.25%)
Nov 05, 2012 8.928 8.943 8.827 8.899 495,752 -0.02(-0.23%)
Nov 02, 2012 8.709 8.928 8.493 8.919 416,337 +0.16(+1.83%)
Nov 01, 2012 8.535 8.827 8.535 8.759 582,195 +0.23(+2.69%)
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%)
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.