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, 2011 5.756 5.907 5.712 5.903 574,239 +0.15(+2.63%)
Mar 30, 2011 5.746 5.799 5.645 5.752 438,919 +0.10(+1.74%)
Mar 29, 2011 5.533 5.695 5.467 5.654 738,206 +0.12(+2.14%)
Mar 28, 2011 5.443 5.553 5.412 5.535 559,016 +0.09(+1.70%)
Mar 25, 2011 5.333 5.531 5.228 5.443 911,434 +0.13(+2.45%)
Mar 24, 2011 5.380 5.412 5.248 5.313 368,559 -0.00(-0.01%)
Mar 23, 2011 5.269 5.398 5.195 5.313 465,522 +0.04(+0.82%)
Mar 22, 2011 5.152 5.301 5.087 5.270 526,733 +0.11(+2.08%)
Mar 21, 2011 5.016 5.164 5.016 5.163 597,524 +0.30(+6.23%)
Mar 18, 2011 5.110 5.235 4.860 4.860 1,845,721 -0.14(-2.88%)
Mar 17, 2011 5.119 5.229 5.003 5.004 835,393 +0.03(+0.64%)
Mar 16, 2011 5.158 5.217 4.969 4.972 575,626 -0.15(-2.86%)
Mar 15, 2011 4.967 5.157 4.959 5.118 679,901 -0.10(-1.94%)
Mar 14, 2011 5.321 5.333 5.166 5.219 372,702 -0.15(-2.75%)
Mar 11, 2011 5.373 5.468 5.193 5.367 619,402 -0.05(-0.95%)
Mar 10, 2011 5.576 5.576 5.388 5.419 586,275 -0.30(-5.24%)
Mar 09, 2011 5.688 5.813 5.595 5.719 603,692 +0.04(+0.76%)
Mar 08, 2011 5.607 5.782 5.470 5.675 850,410 +0.12(+2.22%)
Mar 07, 2011 5.833 5.867 5.511 5.552 1,205,265 -0.26(-4.54%)
Mar 04, 2011 6.160 6.160 5.783 5.816 986,368 -0.32(-5.17%)
Mar 03, 2011 6.541 6.614 5.966 6.133 1,204,928 -0.24(-3.78%)
Mar 02, 2011 6.345 6.566 6.246 6.374 474,933 +0.05(+0.80%)
Mar 01, 2011 6.643 6.828 6.233 6.323 597,917 -0.32(-4.82%)
Feb 28, 2011 6.606 6.645 6.442 6.644 406,242 +0.13(+1.92%)
Feb 25, 2011 6.363 6.518 6.300 6.518 338,507 +0.26(+4.08%)
Feb 24, 2011 6.299 6.543 6.230 6.263 410,196 -0.05(-0.83%)
Feb 23, 2011 6.353 6.426 6.199 6.315 565,232 -0.05(-0.82%)
Feb 22, 2011 6.539 6.797 6.306 6.367 603,233 -0.30(-4.52%)
Feb 18, 2011 6.618 7.046 6.585 6.668 723,940 +0.10(+1.51%)
Feb 17, 2011 6.314 6.613 6.305 6.569 582,971 +0.21(+3.26%)
Feb 16, 2011 5.859 6.362 5.859 6.362 751,057 +0.52(+8.85%)
Feb 15, 2011 5.805 5.852 5.735 5.845 275,008 +0.03(+0.48%)
Feb 14, 2011 5.727 5.821 5.709 5.816 522,994 +0.09(+1.56%)
Feb 11, 2011 5.666 5.730 5.666 5.727 177,689 +0.01(+0.09%)
Feb 10, 2011 5.607 5.722 5.607 5.722 267,777 +0.05(+0.93%)
Feb 09, 2011 5.829 5.836 5.630 5.669 369,239 -0.21(-3.63%)
Feb 08, 2011 5.702 5.883 5.666 5.883 265,122 +0.16(+2.80%)
Feb 07, 2011 5.759 5.855 5.666 5.722 321,860 -0.05(-0.91%)
Feb 04, 2011 5.765 5.788 5.651 5.775 292,954 +0.02(+0.40%)
Feb 03, 2011 5.828 5.855 5.644 5.752 222,865 -0.07(-1.17%)
Feb 02, 2011 5.805 5.841 5.669 5.820 134,246 +0.02(+0.29%)
Feb 01, 2011 5.472 5.891 5.448 5.803 909,822 +0.48(+9.01%)
Jan 31, 2011 5.906 5.916 5.324 5.324 1,839,096 -0.54(-9.28%)
Jan 28, 2011 5.757 6.172 5.757 5.868 960,854 +0.14(+2.44%)
Jan 27, 2011 5.762 5.834 5.615 5.728 241,602 -0.06(-1.02%)
Jan 26, 2011 5.621 5.828 5.565 5.787 221,980 +0.22(+3.89%)
Jan 25, 2011 5.554 5.632 5.470 5.571 206,859 -0.01(-0.10%)
Jan 24, 2011 5.564 5.693 5.542 5.576 280,262 +0.03(+0.58%)
Jan 21, 2011 5.758 5.800 5.507 5.543 398,916 -0.14(-2.48%)
Jan 20, 2011 5.849 5.867 5.635 5.685 280,959 -0.18(-3.14%)
Jan 19, 2011 6.178 6.187 5.860 5.869 425,675 -0.34(-5.51%)
Jan 18, 2011 6.128 6.239 6.062 6.211 235,331 +0.05(+0.88%)
Jan 14, 2011 6.121 6.251 6.091 6.157 189,383 +0.06(+0.94%)
Jan 13, 2011 6.175 6.195 6.093 6.099 104,474 -0.10(-1.60%)
Jan 12, 2011 6.285 6.311 6.106 6.199 252,298 -0.00(-0.07%)
Jan 11, 2011 6.183 6.293 6.114 6.203 306,738 +0.06(+0.91%)
Jan 10, 2011 5.948 6.232 5.924 6.147 233,467 +0.14(+2.42%)
Jan 07, 2011 5.958 6.107 5.848 6.002 390,292 +0.07(+1.14%)
Jan 06, 2011 5.924 5.935 5.830 5.935 314,798 +0.03(+0.49%)
Jan 05, 2011 5.616 5.993 5.616 5.906 347,847 +0.26(+4.58%)
Jan 04, 2011 5.883 5.899 5.485 5.647 364,587 -0.21(-3.59%)
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.