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 (%)
May 24, 2011 5.040 5.047 4.954 4.967 418,575 -0.00(-0.05%)
May 23, 2011 4.889 5.055 4.889 4.969 577,432 -0.01(-0.15%)
May 20, 2011 5.070 5.070 4.889 4.977 488,440 -0.13(-2.57%)
May 19, 2011 5.249 5.393 5.106 5.108 579,063 -0.08(-1.48%)
May 18, 2011 5.061 5.207 4.932 5.185 1,005,383 +0.15(+2.90%)
May 17, 2011 5.105 5.105 4.961 5.039 552,568 -0.11(-2.04%)
May 16, 2011 5.226 5.277 5.138 5.144 420,300 -0.11(-2.03%)
May 13, 2011 5.477 5.477 5.234 5.250 394,817 -0.20(-3.68%)
May 12, 2011 5.418 5.494 5.294 5.451 542,537 -0.01(-0.10%)
May 11, 2011 5.600 5.600 5.361 5.456 440,851 -0.20(-3.46%)
May 10, 2011 5.605 5.724 5.605 5.652 595,076 +0.08(+1.42%)
May 09, 2011 5.506 5.595 5.505 5.573 357,578 +0.08(+1.40%)
May 06, 2011 5.588 5.599 5.427 5.496 504,229 +0.08(+1.39%)
May 05, 2011 5.546 5.670 5.316 5.421 1,071,311 +0.08(+1.57%)
May 04, 2011 5.329 5.371 5.200 5.337 355,441 +0.01(+0.27%)
May 03, 2011 5.454 5.465 5.254 5.323 426,488 -0.15(-2.68%)
May 02, 2011 5.552 5.552 5.470 5.470 261,611 -0.14(-2.54%)
Apr 29, 2011 5.550 5.650 5.514 5.612 204,309 +0.10(+1.81%)
Apr 28, 2011 5.606 5.613 5.467 5.512 384,017 -0.11(-1.90%)
Apr 27, 2011 5.679 5.679 5.571 5.619 347,040 -0.04(-0.72%)
Apr 26, 2011 5.621 5.696 5.544 5.659 357,822 +0.05(+0.84%)
Apr 25, 2011 5.563 5.614 5.540 5.613 336,502 +0.03(+0.54%)
Apr 21, 2011 5.647 5.647 5.545 5.583 525,398 +0.02(+0.30%)
Apr 20, 2011 5.600 5.600 5.480 5.566 431,269 +0.09(+1.73%)
Apr 19, 2011 5.546 5.594 5.414 5.472 504,979 -0.07(-1.25%)
Apr 18, 2011 5.281 5.552 5.247 5.541 690,537 +0.10(+1.81%)
Apr 15, 2011 5.353 5.571 5.319 5.442 584,688 +0.07(+1.36%)
Apr 14, 2011 5.361 5.415 5.284 5.369 259,605 -0.01(-0.22%)
Apr 13, 2011 5.589 5.629 5.247 5.381 798,617 -0.14(-2.51%)
Apr 12, 2011 5.509 5.541 5.393 5.520 402,261 -0.08(-1.43%)
Apr 11, 2011 5.567 5.711 5.547 5.600 549,887 +0.05(+0.96%)
Apr 08, 2011 5.685 5.685 5.493 5.546 403,218 -0.07(-1.25%)
Apr 07, 2011 5.710 5.742 5.546 5.617 359,922 -0.05(-0.88%)
Apr 06, 2011 5.799 5.814 5.656 5.667 812,155 -0.07(-1.15%)
Apr 05, 2011 5.842 5.842 5.662 5.733 636,816 -0.08(-1.44%)
Apr 04, 2011 5.866 5.880 5.791 5.817 375,617 -0.00(-0.02%)
Apr 01, 2011 5.970 5.970 5.798 5.818 609,121 -0.08(-1.43%)
Mar 31, 2011 5.755 5.906 5.711 5.902 574,338 +0.15(+2.63%)
Mar 30, 2011 5.745 5.798 5.644 5.751 438,994 +0.10(+1.74%)
Mar 29, 2011 5.532 5.694 5.466 5.653 738,333 +0.12(+2.14%)
Mar 28, 2011 5.442 5.552 5.411 5.534 559,112 +0.09(+1.70%)
Mar 25, 2011 5.332 5.530 5.228 5.442 911,591 +0.13(+2.45%)
Mar 24, 2011 5.379 5.411 5.247 5.312 368,622 -0.00(-0.01%)
Mar 23, 2011 5.268 5.397 5.194 5.312 465,602 +0.04(+0.82%)
Mar 22, 2011 5.151 5.301 5.086 5.269 526,823 +0.11(+2.08%)
Mar 21, 2011 5.015 5.163 5.015 5.162 597,627 +0.30(+6.23%)
Mar 18, 2011 5.109 5.234 4.859 4.859 1,846,039 -0.14(-2.88%)
Mar 17, 2011 5.118 5.228 5.002 5.003 835,537 +0.03(+0.64%)
Mar 16, 2011 5.157 5.216 4.968 4.971 575,726 -0.15(-2.86%)
Mar 15, 2011 4.966 5.156 4.958 5.117 680,018 -0.10(-1.94%)
Mar 14, 2011 5.320 5.333 5.165 5.218 372,766 -0.15(-2.75%)
Mar 11, 2011 5.372 5.467 5.192 5.366 619,509 -0.05(-0.95%)
Mar 10, 2011 5.575 5.575 5.387 5.418 586,376 -0.30(-5.24%)
Mar 09, 2011 5.687 5.812 5.594 5.718 603,796 +0.04(+0.76%)
Mar 08, 2011 5.606 5.781 5.469 5.674 850,557 +0.12(+2.22%)
Mar 07, 2011 5.832 5.866 5.510 5.551 1,205,473 -0.26(-4.54%)
Mar 04, 2011 6.159 6.159 5.782 5.815 986,538 -0.32(-5.17%)
Mar 03, 2011 6.540 6.613 5.965 6.132 1,205,135 -0.24(-3.78%)
Mar 02, 2011 6.344 6.565 6.245 6.373 475,015 +0.05(+0.80%)
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.