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

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010 4.438 4.993 4.437 4.438 1,552,013 -0.51(-10.33%)
May 27, 2010 4.791 5.023 4.676 4.949 744,775 +0.36(+7.86%)
May 26, 2010 4.588 4.888 4.534 4.588 3,718 -0.04(-0.93%)
May 25, 2010 4.432 4.686 4.316 4.632 769,354 -0.01(-0.26%)
May 24, 2010 4.894 4.935 4.634 4.644 561,757 -0.23(-4.81%)
May 21, 2010 4.649 5.074 4.503 4.878 841,083 +0.11(+2.29%)
May 20, 2010 4.985 4.985 4.761 4.769 944,709 -0.54(-10.15%)
May 19, 2010 5.423 5.499 5.263 5.308 945,495 -0.12(-2.13%)
May 18, 2010 5.546 5.983 5.388 5.423 1,327,833 -0.11(-1.92%)
May 17, 2010 5.445 5.541 5.252 5.529 875,740 +0.08(+1.53%)
May 14, 2010 5.446 5.477 5.165 5.446 866,117 -0.02(-0.33%)
May 13, 2010 5.481 5.579 5.395 5.464 775,603 -0.01(-0.20%)
May 12, 2010 5.091 5.582 5.039 5.475 1,027,709 +0.41(+8.03%)
May 11, 2010 4.942 5.292 4.940 5.068 1,705,706 +0.33(+6.91%)
May 10, 2010 4.716 4.760 4.648 4.741 906,429 +0.48(+11.29%)
May 07, 2010 4.180 4.383 4.121 4.260 1,434,948 +0.15(+3.75%)
May 06, 2010 4.106 4.752 3.913 4.106 1,916 -0.32(-7.23%)
May 05, 2010 4.435 4.517 4.296 4.425 408,427 +0.01(+0.15%)
May 04, 2010 4.599 4.600 4.347 4.419 476,629 -0.32(-6.82%)
May 03, 2010 4.573 4.760 4.514 4.742 625,167 +0.21(+4.55%)
Apr 30, 2010 4.999 5.028 4.536 4.536 1,217,422 -0.48(-9.53%)
Apr 29, 2010 4.836 5.045 4.789 5.013 435,109 +0.26(+5.52%)
Apr 28, 2010 4.468 4.844 4.456 4.751 527,982 +0.12(+2.58%)
Apr 27, 2010 4.652 4.956 4.618 4.632 885,880 -0.02(-0.36%)
Apr 26, 2010 4.719 4.809 4.612 4.648 698,660 -0.10(-2.02%)
Apr 23, 2010 4.531 4.754 4.514 4.744 269,626 +0.23(+5.02%)
Apr 22, 2010 4.398 4.545 4.325 4.517 820,918 +0.05(+1.18%)
Apr 21, 2010 4.483 4.515 4.384 4.465 467,562 +0.00(+0.11%)
Apr 20, 2010 4.373 4.460 4.299 4.460 391,827 +0.17(+4.07%)
Apr 19, 2010 4.338 4.525 4.207 4.286 518,206 -0.08(-1.92%)
Apr 16, 2010 4.422 4.422 4.208 4.370 742,153 -0.06(-1.46%)
Apr 15, 2010 4.438 4.531 4.419 4.434 777,865 +0.00(+0.01%)
Apr 14, 2010 4.293 4.449 4.293 4.434 701,631 +0.18(+4.30%)
Apr 13, 2010 4.142 4.312 4.123 4.251 827,703 +0.11(+2.65%)
Apr 12, 2010 4.203 4.225 4.097 4.142 503,868 -0.08(-1.98%)
Apr 09, 2010 4.182 4.265 4.131 4.225 405,705 +0.03(+0.68%)
Apr 08, 2010 4.180 4.248 4.089 4.196 504,615 -0.02(-0.54%)
Apr 07, 2010 4.283 4.302 4.151 4.219 759,808 -0.06(-1.44%)
Apr 06, 2010 4.252 4.336 4.082 4.281 867,325 -0.02(-0.35%)
Apr 05, 2010 3.902 4.315 3.882 4.296 1,117,956 +0.42(+10.92%)
Apr 01, 2010 3.908 3.873 3.873 3.873 2,079,802 +0.00(+0.12%)
Mar 31, 2010 3.892 3.952 3.848 3.868 848,060 -0.03(-0.79%)
Mar 30, 2010 4.036 4.084 3.885 3.899 1,147,820 -0.15(-3.66%)
Mar 29, 2010 4.176 4.176 4.017 4.047 754,594 -0.17(-4.14%)
Mar 26, 2010 4.257 4.290 4.148 4.222 396,868 -0.00(-0.04%)
Mar 25, 2010 4.347 4.424 4.193 4.224 552,403 -0.13(-3.02%)
Mar 24, 2010 4.426 4.455 4.329 4.355 360,083 -0.12(-2.78%)
Mar 23, 2010 4.396 4.494 4.354 4.480 611,366 +0.10(+2.26%)
Mar 22, 2010 4.201 4.381 4.154 4.381 574,523 +0.13(+3.07%)
Mar 19, 2010 4.236 4.254 4.093 4.250 1,114,908 +0.05(+1.15%)
Mar 18, 2010 4.255 4.262 4.175 4.202 487,785 -0.05(-1.13%)
Mar 17, 2010 4.147 4.265 4.096 4.250 1,016,975 +0.12(+2.94%)
Mar 16, 2010 4.118 4.243 4.025 4.128 1,458,832 +0.02(+0.58%)
Mar 15, 2010 4.027 4.113 3.986 4.104 926,403 +0.12(+3.11%)
Mar 12, 2010 4.002 4.063 3.895 3.980 483,491 -0.01(-0.13%)
Mar 11, 2010 4.015 4.143 3.892 3.986 573,622 -0.01(-0.26%)
Mar 10, 2010 3.911 4.049 3.824 3.996 1,306,135 +0.11(+2.80%)
Mar 09, 2010 3.589 3.900 3.561 3.887 1,559,295 +0.31(+8.76%)
Mar 08, 2010 3.566 3.604 3.515 3.574 959,085 +0.04(+1.24%)
Mar 05, 2010 3.438 3.643 3.423 3.530 2,017,197 +0.12(+3.65%)
Mar 04, 2010 2.923 3.419 2.923 3.406 1,518,409 +0.49(+16.65%)
Mar 03, 2010 2.702 2.966 2.616 2.920 2,471,552 +0.33(+12.87%)
Mar 02, 2010 2.573 2.608 2.540 2.587 1,456,762 +0.03(+1.08%)
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.