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 29, 2015 11.13 11.20 10.68 10.78 54,644 -0.37(-3.31%)
May 28, 2015 11.31 11.33 11.00 11.15 54,330 -0.13(-1.13%)
May 27, 2015 11.34 11.37 11.13 11.28 52,314 +0.05(+0.47%)
May 26, 2015 11.03 11.33 10.94 11.23 488,127 +0.20(+1.82%)
May 22, 2015 11.09 11.03 11.03 11.03 76,760 -0.29(-2.54%)
May 21, 2015 10.98 11.45 10.98 11.31 138,856 +0.23(+2.07%)
May 20, 2015 11.39 11.39 10.98 11.08 75,225 -0.40(-3.51%)
May 19, 2015 11.40 11.56 11.39 11.49 51,743 +0.10(+0.92%)
May 18, 2015 11.09 11.44 11.09 11.38 87,421 +0.17(+1.49%)
May 15, 2015 11.05 11.41 10.96 11.21 112,326 +0.17(+1.55%)
May 14, 2015 10.78 11.13 10.69 11.04 86,776 +0.36(+3.39%)
May 13, 2015 10.48 10.88 10.48 10.68 114,058 +0.07(+0.65%)
May 12, 2015 10.91 10.91 10.59 10.61 148,808 -0.25(-2.31%)
May 11, 2015 10.84 10.93 10.69 10.86 170,962 +0.07(+0.63%)
May 08, 2015 10.89 11.00 10.34 10.80 212,290 +0.09(+0.82%)
May 07, 2015 9.757 10.71 9.757 10.71 173,254 +0.89(+9.04%)
May 06, 2015 9.307 9.939 9.188 9.821 274,215 +0.74(+8.18%)
May 05, 2015 9.256 9.307 9.012 9.078 137,289 -0.24(-2.54%)
May 04, 2015 9.430 9.481 9.219 9.314 96,163 -0.01(-0.10%)
May 01, 2015 9.271 9.455 9.181 9.324 71,019 +0.14(+1.47%)
Apr 30, 2015 9.459 9.736 9.031 9.188 197,706 -0.33(-3.51%)
Apr 29, 2015 9.556 9.802 9.405 9.522 88,439 -0.01(-0.14%)
Apr 28, 2015 9.451 9.731 9.382 9.536 281,284 +0.06(+0.61%)
Apr 27, 2015 9.372 9.543 9.372 9.477 89,297 +0.07(+0.76%)
Apr 24, 2015 9.481 9.652 9.376 9.406 109,927 -0.11(-1.14%)
Apr 23, 2015 9.344 9.539 9.168 9.515 166,356 +0.11(+1.12%)
Apr 22, 2015 9.406 9.522 9.384 9.410 188,590 +0.02(+0.24%)
Apr 21, 2015 9.444 9.566 9.305 9.387 83,711 -0.08(-0.87%)
Apr 20, 2015 9.249 9.545 9.235 9.470 164,000 +0.30(+3.23%)
Apr 17, 2015 9.265 9.292 9.100 9.173 161,836 -0.17(-1.81%)
Apr 16, 2015 9.322 9.402 9.322 9.342 65,193 -0.11(-1.15%)
Apr 15, 2015 9.397 9.518 9.374 9.451 120,631 +0.06(+0.64%)
Apr 14, 2015 9.470 9.517 9.384 9.391 88,141 -0.09(-0.95%)
Apr 13, 2015 9.436 9.524 9.374 9.481 114,618 -0.01(-0.08%)
Apr 10, 2015 9.584 9.749 9.425 9.489 138,776 -0.12(-1.21%)
Apr 09, 2015 9.838 9.838 9.472 9.605 72,298 -0.17(-1.69%)
Apr 08, 2015 9.808 9.920 9.691 9.770 138,190 +0.03(+0.29%)
Apr 07, 2015 9.888 10.03 9.674 9.742 178,809 -0.15(-1.50%)
Apr 06, 2015 9.909 10.02 9.819 9.890 134,991 -0.02(-0.23%)
Apr 02, 2015 9.948 9.913 9.913 9.913 81,024 -0.08(-0.84%)
Apr 01, 2015 9.811 10.07 9.601 9.997 185,930 +0.06(+0.57%)
Mar 31, 2015 9.862 10.06 9.789 9.941 104,586 -0.05(-0.45%)
Mar 30, 2015 9.603 10.06 9.603 9.986 153,062 +0.20(+2.05%)
Mar 27, 2015 9.890 9.898 9.691 9.785 92,325 -0.09(-0.95%)
Mar 26, 2015 10.11 10.12 9.877 9.879 55,837 -0.21(-2.08%)
Mar 25, 2015 10.25 10.45 10.09 10.09 107,075 -0.17(-1.61%)
Mar 24, 2015 10.22 10.42 10.22 10.25 99,948 +0.03(+0.29%)
Mar 23, 2015 10.22 10.35 10.17 10.22 136,692 +0.00(+0.04%)
Mar 20, 2015 10.09 10.69 9.759 10.22 596,002 +0.14(+1.38%)
Mar 19, 2015 10.14 10.14 9.939 10.08 95,049 -0.00(-0.04%)
Mar 18, 2015 9.960 10.17 9.718 10.09 123,483 +0.20(+2.05%)
Mar 17, 2015 9.733 10.12 9.733 9.883 121,132 +0.05(+0.46%)
Mar 16, 2015 9.483 9.988 9.483 9.838 129,186 +0.44(+4.69%)
Mar 13, 2015 9.239 9.481 9.143 9.397 204,459 +0.23(+2.52%)
Mar 12, 2015 9.650 9.703 9.082 9.166 94,564 -0.47(-4.83%)
Mar 11, 2015 9.943 10.03 9.547 9.631 119,511 -0.42(-4.20%)
Mar 10, 2015 9.796 10.21 9.778 10.05 70,870 +0.04(+0.39%)
Mar 09, 2015 9.995 10.27 9.960 10.01 61,925 -0.16(-1.60%)
Mar 06, 2015 10.48 10.80 10.17 10.18 104,180 -0.35(-3.31%)
Mar 05, 2015 10.71 10.76 10.49 10.53 32,820 -0.10(-0.95%)
Mar 04, 2015 10.73 10.76 10.57 10.63 40,245 -0.05(-0.44%)
Mar 03, 2015 10.65 10.81 10.65 10.67 33,022 -0.13(-1.23%)
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.