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 (%)
Mar 31, 2009 1.269 1.470 1.232 1.403 1,538,337 +0.16(+12.69%)
Mar 30, 2009 1.343 1.350 1.110 1.245 1,430,194 -0.35(-21.84%)
Mar 26, 2009 1.452 1.610 1.452 1.593 1,329,625 +0.14(+9.43%)
Mar 25, 2009 1.507 1.608 1.349 1.456 1,717,561 -0.02(-1.57%)
Mar 24, 2009 1.624 1.700 1.479 1.479 1,284,350 -0.18(-10.91%)
Mar 23, 2009 1.548 1.667 1.548 1.660 1,633,073 +0.30(+21.63%)
Mar 20, 2009 1.467 1.499 1.338 1.365 1,574,139 -0.08(-5.64%)
Mar 19, 2009 1.357 1.524 1.345 1.446 893,178 +0.10(+7.56%)
Mar 18, 2009 1.184 1.346 1.171 1.345 901,625 +0.16(+13.26%)
Mar 17, 2009 1.130 1.200 1.079 1.187 1,129,710 +0.08(+7.18%)
Mar 16, 2009 1.106 1.237 1.078 1.108 1,128,276 +0.02(+1.95%)
Mar 13, 2009 0.9270 1.101 0.8837 1.087 0 +0.17(+18.32%)
Mar 12, 2009 0.7613 0.9276 0.7417 0.9183 1,504,278 +0.16(+20.61%)
Mar 11, 2009 0.7743 0.8011 0.7567 0.7613 1,466,364 -0.02(-2.06%)
Mar 10, 2009 0.7226 0.7908 0.7226 0.7773 2,643,946 +0.06(+8.74%)
Mar 09, 2009 0.7283 0.7851 0.7051 0.7149 1,409,968 -0.06(-7.61%)
Mar 06, 2009 0.7675 0.7866 0.7381 0.7737 0 -0.01(-1.70%)
Mar 05, 2009 0.8383 0.8610 0.7743 0.7872 435,904 -0.07(-8.68%)
Mar 04, 2009 0.9043 0.9487 0.8217 0.8620 1,250,969 -0.08(-8.74%)
Mar 02, 2009 1.072 1.072 0.9286 0.9446 881,438 -0.13(-12.02%)
Feb 27, 2009 1.130 1.153 1.073 1.074 0 -0.07(-6.39%)
Feb 26, 2009 1.239 1.251 1.140 1.147 1,423,258 -0.09(-7.53%)
Feb 25, 2009 1.344 1.344 1.187 1.240 919,023 -0.10(-7.51%)
Feb 24, 2009 1.296 1.360 1.223 1.341 731,060 +0.12(+9.71%)
Feb 23, 2009 1.314 1.327 1.209 1.222 555,517 -0.07(-5.77%)
Feb 20, 2009 1.416 1.420 1.259 1.297 0 -0.14(-9.73%)
Feb 19, 2009 1.508 1.530 1.429 1.437 512,817 -0.06(-3.70%)
Feb 18, 2009 1.583 1.583 1.477 1.492 377,803 -0.06(-4.14%)
Feb 17, 2009 1.632 1.656 1.551 1.557 999,868 -0.13(-7.68%)
Feb 13, 2009 1.704 1.742 1.679 1.686 803,479 -0.02(-1.03%)
Feb 12, 2009 1.777 1.777 1.662 1.704 492,281 -0.08(-4.40%)
Feb 11, 2009 1.798 1.869 1.773 1.782 271,035 +0.00(+0.06%)
Feb 10, 2009 1.935 1.977 1.718 1.781 495,439 -0.17(-8.95%)
Feb 09, 2009 1.929 2.037 1.929 1.956 548,426 +0.01(+0.40%)
Feb 06, 2009 1.793 1.976 1.793 1.949 514,387 +0.16(+9.07%)
Feb 05, 2009 1.719 1.816 1.719 1.786 447,528 +0.07(+3.78%)
Feb 04, 2009 1.729 1.871 1.712 1.721 563,731 -0.00(-0.24%)
Feb 03, 2009 1.716 1.810 1.716 1.726 668,774 +0.02(+1.09%)
Feb 02, 2009 1.647 1.712 1.628 1.707 849,181 +0.06(+3.38%)
Jan 30, 2009 1.684 1.686 1.604 1.651 0 -0.01(-0.44%)
Jan 29, 2009 1.655 1.731 1.646 1.658 969,994 -0.01(-0.83%)
Jan 28, 2009 1.620 1.701 1.603 1.672 559,856 +0.09(+5.92%)
Jan 27, 2009 1.535 1.627 1.518 1.579 863,847 +0.05(+3.03%)
Jan 26, 2009 1.488 1.560 1.488 1.532 1,226,345 +0.04(+2.52%)
Jan 23, 2009 1.445 1.537 1.427 1.495 909,316 +0.00(+0.31%)
Jan 22, 2009 1.554 1.573 1.463 1.490 437,842 -0.09(-5.90%)
Jan 21, 2009 1.545 1.595 1.439 1.584 1,045,551 +0.04(+2.47%)
Jan 20, 2009 1.682 1.682 1.543 1.545 1,092,668 -0.16(-9.35%)
Jan 16, 2009 1.754 1.776 1.624 1.705 0 -0.03(-1.81%)
Jan 15, 2009 1.764 1.787 1.605 1.736 577,874 -0.02(-1.41%)
Jan 14, 2009 1.894 1.894 1.747 1.761 689,543 -0.15(-7.68%)
Jan 13, 2009 1.910 1.972 1.882 1.908 389,408 +0.00(+0.24%)
Jan 12, 2009 2.058 2.090 1.897 1.903 867,373 -0.15(-7.25%)
Jan 09, 2009 2.137 2.137 2.046 2.052 1,053,921 -0.07(-3.36%)
Jan 08, 2009 2.126 2.135 2.055 2.123 2,066,518 -0.00(-0.12%)
Jan 07, 2009 2.102 2.153 2.071 2.126 2,152,769 +0.01(+0.46%)
Jan 06, 2009 2.066 2.147 2.066 2.116 1,621,372 +0.05(+2.47%)
Jan 05, 2009 2.029 2.073 1.987 2.065 1,481,127 +0.05(+2.64%)
Jan 02, 2009 1.922 2.017 1.903 2.012 0 +0.08(+4.17%)
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.