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

Nacco Industries (NY: NC )

32.61 -0.36 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 5.934 5.934 5.754 5.754 161,165 -0.19(-3.15%)
Dec 30, 2010 5.966 6.003 5.940 5.941 154,422 -0.02(-0.28%)
Dec 29, 2010 6.125 6.127 5.957 5.957 178,021 -0.16(-2.66%)
Dec 28, 2010 6.086 6.171 6.032 6.120 376,158 +0.02(+0.36%)
Dec 27, 2010 6.107 6.186 6.079 6.098 303,552 -0.02(-0.38%)
Dec 23, 2010 6.140 6.157 6.094 6.122 195,424 -0.01(-0.13%)
Dec 22, 2010 6.188 6.195 6.095 6.130 202,675 -0.06(-1.01%)
Dec 21, 2010 6.174 6.237 6.129 6.192 316,227 +0.08(+1.35%)
Dec 20, 2010 6.346 6.463 6.102 6.110 818,218 -0.22(-3.51%)
Dec 17, 2010 6.121 6.332 6.002 6.332 1,022,438 +0.24(+3.89%)
Dec 16, 2010 5.889 6.126 5.889 6.095 354,499 +0.21(+3.57%)
Dec 15, 2010 5.744 5.947 5.744 5.885 474,247 +0.11(+1.91%)
Dec 14, 2010 5.586 5.799 5.478 5.775 521,031 +0.22(+3.99%)
Dec 13, 2010 5.712 5.768 5.469 5.553 712,143 -0.14(-2.53%)
Dec 10, 2010 5.571 5.736 5.552 5.697 295,905 +0.14(+2.57%)
Dec 09, 2010 5.572 5.600 5.519 5.554 328,696 +0.05(+0.85%)
Dec 08, 2010 5.536 5.536 5.467 5.508 216,142 -0.02(-0.32%)
Dec 07, 2010 5.495 5.574 5.403 5.525 395,237 +0.13(+2.45%)
Dec 06, 2010 5.365 5.492 5.307 5.393 362,315 -0.00(-0.06%)
Dec 03, 2010 5.212 5.423 5.179 5.396 445,958 +0.17(+3.21%)
Dec 02, 2010 5.105 5.240 5.086 5.228 229,062 +0.14(+2.80%)
Dec 01, 2010 5.038 5.122 4.991 5.086 472,872 +0.17(+3.43%)
Nov 30, 2010 4.898 5.044 4.866 4.917 486,188 -0.08(-1.60%)
Nov 29, 2010 5.069 5.069 4.840 4.997 395,765 -0.10(-2.00%)
Nov 26, 2010 5.099 5.149 5.068 5.099 81,049 -0.06(-1.15%)
Nov 24, 2010 5.037 5.158 5.158 5.158 315,694 +0.21(+4.28%)
Nov 23, 2010 5.073 5.110 4.812 4.946 778,414 -0.26(-4.92%)
Nov 22, 2010 5.245 5.252 5.119 5.203 389,586 -0.06(-1.09%)
Nov 19, 2010 5.172 5.289 5.109 5.260 312,039 +0.09(+1.64%)
Nov 18, 2010 5.178 5.265 5.112 5.175 284,524 +0.12(+2.47%)
Nov 17, 2010 4.941 5.138 4.912 5.050 387,824 +0.15(+2.96%)
Nov 16, 2010 5.050 5.099 4.808 4.905 627,090 -0.21(-4.19%)
Nov 15, 2010 5.242 5.307 5.100 5.120 574,181 -0.08(-1.59%)
Nov 12, 2010 5.373 5.399 5.179 5.203 473,153 -0.24(-4.37%)
Nov 11, 2010 5.438 5.510 5.375 5.440 329,613 -0.07(-1.27%)
Nov 10, 2010 5.310 5.510 5.204 5.510 264,660 +0.24(+4.59%)
Nov 09, 2010 5.528 5.544 5.249 5.269 507,543 -0.23(-4.23%)
Nov 08, 2010 5.521 5.582 5.455 5.501 662,635 -0.06(-1.15%)
Nov 05, 2010 5.914 5.914 5.492 5.565 706,473 -0.37(-6.24%)
Nov 04, 2010 5.598 5.945 5.598 5.936 788,829 +0.58(+10.84%)
Nov 03, 2010 5.329 5.410 5.275 5.356 186,640 +0.05(+0.97%)
Nov 02, 2010 5.103 5.339 5.062 5.304 994,388 +0.26(+5.22%)
Nov 01, 2010 5.292 5.292 4.980 5.042 455,504 -0.20(-3.82%)
Oct 29, 2010 5.198 5.275 5.198 5.242 447,267 +0.02(+0.37%)
Oct 28, 2010 5.372 5.386 5.142 5.222 301,984 -0.09(-1.73%)
Oct 27, 2010 5.299 5.352 5.220 5.314 619,156 -0.06(-1.07%)
Oct 25, 2010 5.505 5.636 5.352 5.372 195,503 -0.08(-1.45%)
Oct 22, 2010 5.498 5.498 5.327 5.451 147,839 -0.03(-0.55%)
Oct 21, 2010 5.829 5.865 5.228 5.481 938,657 -0.28(-4.91%)
Oct 20, 2010 5.537 5.854 5.537 5.764 488,095 +0.25(+4.55%)
Oct 19, 2010 5.430 5.572 5.384 5.513 666,081 -0.03(-0.57%)
Oct 18, 2010 5.393 5.545 5.393 5.545 267,879 +0.15(+2.82%)
Oct 15, 2010 5.398 5.454 5.228 5.393 559,183 +0.10(+1.85%)
Oct 14, 2010 5.216 5.318 5.183 5.295 445,525 +0.08(+1.57%)
Oct 13, 2010 5.085 5.263 5.069 5.213 543,030 +0.19(+3.74%)
Oct 12, 2010 4.917 5.049 4.858 5.025 954,374 +0.07(+1.36%)
Oct 11, 2010 4.961 5.017 4.916 4.958 189,632 +0.00(+0.06%)
Oct 08, 2010 4.954 4.993 4.814 4.954 351,617 +0.12(+2.41%)
Oct 07, 2010 4.838 4.904 4.724 4.838 2,158 +0.07(+1.45%)
Oct 06, 2010 4.631 4.788 4.568 4.769 708,386 +0.12(+2.63%)
Oct 05, 2010 4.691 4.699 4.604 4.647 454,349 +0.05(+1.17%)
Oct 04, 2010 4.631 4.684 4.538 4.593 297,345 -0.08(-1.62%)
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.