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 (%)
Nov 30, 2015 8.141 8.269 8.004 8.053 80,532 -0.26(-3.07%)
Nov 27, 2015 8.143 8.410 8.143 8.309 53,492 +0.18(+2.23%)
Nov 25, 2015 8.029 8.127 8.127 8.127 60,188 +0.04(+0.54%)
Nov 24, 2015 8.118 8.118 7.981 8.084 23,563 +0.05(+0.68%)
Nov 23, 2015 8.211 8.211 8.010 8.029 47,264 -0.13(-1.56%)
Nov 20, 2015 8.180 8.300 8.110 8.156 61,165 +0.08(+0.98%)
Nov 19, 2015 8.307 8.321 7.972 8.076 83,567 -0.15(-1.77%)
Nov 18, 2015 8.004 8.258 7.881 8.222 99,496 +0.37(+4.75%)
Nov 17, 2015 7.970 7.997 7.820 7.849 149,204 -0.03(-0.38%)
Nov 16, 2015 8.188 8.188 7.848 7.879 83,187 -0.23(-2.87%)
Nov 13, 2015 8.286 8.383 8.105 8.112 49,391 -0.23(-2.70%)
Nov 12, 2015 8.599 8.599 8.289 8.338 87,896 -0.30(-3.42%)
Nov 11, 2015 8.997 9.186 8.561 8.633 178,327 -0.29(-3.27%)
Nov 10, 2015 8.571 8.997 8.571 8.925 131,966 +0.32(+3.70%)
Nov 09, 2015 8.983 8.983 8.580 8.607 96,977 -0.34(-3.83%)
Nov 06, 2015 8.906 8.959 8.802 8.949 99,454 +0.02(+0.19%)
Nov 05, 2015 8.881 9.059 8.703 8.932 124,516 +0.14(+1.57%)
Nov 04, 2015 8.959 8.959 8.605 8.794 145,825 -0.01(-0.09%)
Nov 03, 2015 8.680 8.966 8.680 8.802 128,212 +0.09(+1.00%)
Nov 02, 2015 8.480 8.747 8.480 8.714 60,590 +0.22(+2.63%)
Oct 30, 2015 8.444 8.677 8.444 8.491 116,507 +0.01(+0.07%)
Oct 29, 2015 8.590 8.590 8.232 8.485 108,973 -0.21(-2.44%)
Oct 28, 2015 8.321 8.847 8.315 8.697 81,355 +0.35(+4.17%)
Oct 27, 2015 8.453 8.489 8.286 8.349 117,267 -0.16(-1.85%)
Oct 26, 2015 8.624 8.707 8.476 8.506 150,540 -0.09(-0.99%)
Oct 23, 2015 8.834 8.887 8.559 8.591 136,924 -0.16(-1.78%)
Oct 22, 2015 8.785 8.857 8.622 8.747 102,379 -0.01(-0.06%)
Oct 21, 2015 8.997 9.046 8.745 8.752 82,342 -0.34(-3.77%)
Oct 20, 2015 9.313 9.313 9.046 9.095 61,366 -0.13(-1.42%)
Oct 19, 2015 9.353 9.353 9.186 9.226 40,395 -0.06(-0.63%)
Oct 16, 2015 9.440 9.449 9.209 9.285 67,649 -0.16(-1.68%)
Oct 15, 2015 9.266 9.506 9.232 9.444 69,845 +0.17(+1.82%)
Oct 14, 2015 9.521 9.521 9.250 9.275 40,638 -0.18(-1.94%)
Oct 13, 2015 9.406 9.506 9.398 9.459 33,088 +0.02(+0.26%)
Oct 12, 2015 9.584 9.585 9.360 9.434 91,508 -0.11(-1.13%)
Oct 09, 2015 9.482 9.631 9.480 9.542 30,052 +0.09(+1.00%)
Oct 08, 2015 9.072 9.474 9.036 9.447 123,065 +0.41(+4.50%)
Oct 07, 2015 8.881 9.116 8.766 9.040 510,596 +0.24(+2.71%)
Oct 06, 2015 8.944 9.014 8.743 8.802 124,495 -0.12(-1.36%)
Oct 05, 2015 8.866 9.152 8.866 8.923 67,527 +0.15(+1.73%)
Oct 02, 2015 8.860 8.860 8.555 8.771 57,042 -0.13(-1.49%)
Oct 01, 2015 8.997 9.006 8.809 8.904 59,724 -0.10(-1.14%)
Sep 30, 2015 9.076 9.107 8.959 9.006 127,357 -0.04(-0.46%)
Sep 29, 2015 8.997 9.224 8.955 9.048 137,462 +0.03(+0.31%)
Sep 28, 2015 9.470 9.504 8.951 9.019 148,851 -0.47(-4.91%)
Sep 25, 2015 9.868 9.868 9.425 9.485 202,366 -0.30(-3.11%)
Sep 24, 2015 9.620 9.843 9.593 9.790 72,263 -0.03(-0.27%)
Sep 23, 2015 9.893 9.963 9.788 9.817 58,319 +0.01(+0.08%)
Sep 22, 2015 9.813 9.849 9.739 9.809 75,906 -0.05(-0.54%)
Sep 21, 2015 10.02 10.06 9.811 9.862 78,435 -0.06(-0.59%)
Sep 18, 2015 9.999 10.23 9.877 9.921 164,748 -0.19(-1.89%)
Sep 17, 2015 10.16 10.36 10.07 10.11 172,673 -0.05(-0.48%)
Sep 16, 2015 9.949 10.20 9.849 10.16 102,553 +0.04(+0.37%)
Sep 15, 2015 10.07 10.13 9.894 10.12 167,351 +0.14(+1.40%)
Sep 14, 2015 10.09 10.15 9.868 9.983 159,833 -0.09(-0.90%)
Sep 11, 2015 9.932 10.16 9.932 10.07 131,813 +0.11(+1.14%)
Sep 10, 2015 9.978 10.18 9.851 9.961 126,966 -0.14(-1.39%)
Sep 09, 2015 10.23 10.34 10.05 10.10 130,947 -0.06(-0.60%)
Sep 08, 2015 10.24 10.29 10.10 10.16 93,899 +0.09(+0.86%)
Sep 04, 2015 10.01 10.07 10.07 10.07 44,877 +0.05(+0.49%)
Sep 03, 2015 10.15 10.16 10.03 10.03 101,967 +0.03(+0.30%)
Sep 02, 2015 10.02 10.02 9.828 9.995 46,630 +0.17(+1.75%)
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.