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

Nacco Industries (NY: NC )

26.62 +0.18 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2008 5.305 5.449 5.270 5.340 708,031 +0.06(+1.05%)
May 29, 2008 5.255 5.375 5.247 5.285 858,376 -0.01(-0.28%)
May 28, 2008 5.195 5.307 5.153 5.299 504,709 +0.13(+2.61%)
May 27, 2008 5.039 5.184 4.987 5.165 1,626,704 +0.13(+2.65%)
May 26, 2008 4.934 5.066 4.934 5.031 0 +0.00(+0.00%)
May 23, 2008 4.934 5.066 4.934 5.031 1,460,664 +0.08(+1.69%)
May 22, 2008 4.980 5.070 4.918 4.948 1,889,006 -0.06(-1.13%)
May 21, 2008 5.110 5.138 4.963 5.004 882,254 -0.07(-1.42%)
May 20, 2008 5.147 5.174 4.990 5.076 435,255 -0.07(-1.43%)
May 19, 2008 5.156 5.248 5.115 5.150 649,556 -0.03(-0.51%)
May 16, 2008 5.226 5.226 4.994 5.177 555,703 +0.00(+0.01%)
May 15, 2008 5.165 5.195 5.111 5.176 471,186 -0.01(-0.18%)
May 14, 2008 5.164 5.231 5.110 5.185 684,755 +0.00(+0.09%)
May 13, 2008 5.004 5.180 4.955 5.180 422,258 +0.16(+3.22%)
May 12, 2008 5.031 5.033 4.922 5.019 847,900 +0.01(+0.16%)
May 09, 2008 5.154 5.154 4.980 5.011 160,607 -0.16(-3.08%)
May 08, 2008 5.170 5.215 4.999 5.170 854,504 +0.04(+0.82%)
May 07, 2008 5.234 5.277 5.057 5.128 531,629 -0.12(-2.30%)
May 06, 2008 5.419 5.419 5.162 5.248 741,392 -0.21(-3.79%)
May 05, 2008 5.633 5.633 5.278 5.455 762,521 -0.20(-3.55%)
May 02, 2008 5.765 5.877 5.601 5.656 592,984 -0.06(-0.98%)
May 01, 2008 5.482 5.765 5.287 5.712 682,949 +0.19(+3.35%)
Apr 30, 2008 5.483 5.749 5.457 5.527 437,060 +0.04(+0.80%)
Apr 29, 2008 5.654 5.654 5.392 5.483 886,466 -0.16(-2.91%)
Apr 28, 2008 5.410 5.718 5.410 5.647 356,707 +0.22(+4.00%)
Apr 25, 2008 5.531 5.642 5.306 5.430 803,186 -0.10(-1.83%)
Apr 24, 2008 5.374 5.594 5.206 5.532 414,369 +0.20(+3.81%)
Apr 23, 2008 5.493 5.493 5.208 5.329 438,719 -0.10(-1.77%)
Apr 22, 2008 5.745 5.764 5.202 5.425 740,579 -0.30(-5.19%)
Apr 21, 2008 5.626 5.764 5.613 5.722 381,919 +0.06(+1.14%)
Apr 18, 2008 5.508 5.718 5.508 5.657 333,447 +0.26(+4.83%)
Apr 17, 2008 5.568 5.574 5.366 5.397 309,049 -0.19(-3.32%)
Apr 16, 2008 5.299 5.582 5.299 5.582 580,069 +0.34(+6.57%)
Apr 15, 2008 5.172 5.246 5.118 5.237 458,694 +0.10(+1.96%)
Apr 14, 2008 5.024 5.222 5.024 5.137 384,766 +0.12(+2.41%)
Apr 11, 2008 5.190 5.303 4.957 5.015 564,421 -0.20(-3.91%)
Apr 10, 2008 5.023 5.364 5.008 5.220 779,129 +0.20(+4.08%)
Apr 09, 2008 5.229 5.244 4.967 5.015 455,440 -0.19(-3.56%)
Apr 08, 2008 5.208 5.344 5.165 5.200 446,494 -0.02(-0.34%)
Apr 07, 2008 5.241 5.269 5.171 5.218 392,004 +0.01(+0.21%)
Apr 04, 2008 5.110 5.260 5.044 5.207 530,263 +0.12(+2.29%)
Apr 03, 2008 5.164 5.274 5.074 5.090 569,301 -0.10(-1.85%)
Apr 02, 2008 5.095 5.285 5.065 5.186 1,104,444 +0.12(+2.39%)
Apr 01, 2008 4.891 5.164 4.891 5.065 881,603 +0.09(+1.78%)
Mar 31, 2008 4.718 5.015 4.718 4.976 862,084 +0.27(+5.83%)
Mar 28, 2008 4.827 4.845 4.672 4.702 492,852 -0.12(-2.49%)
Mar 27, 2008 4.862 4.882 4.614 4.822 675,028 -0.02(-0.43%)
Mar 26, 2008 4.618 4.855 4.572 4.843 777,502 +0.21(+4.57%)
Mar 25, 2008 4.596 4.731 4.581 4.631 453,814 +0.04(+0.88%)
Mar 24, 2008 4.379 4.665 4.379 4.591 559,509 +0.22(+5.05%)
Mar 21, 2008 4.521 4.592 4.286 4.370 1,735,473 +0.00(+0.00%)
Mar 20, 2008 4.521 4.592 4.286 4.370 1,735,473 -0.05(-1.10%)
Mar 19, 2008 4.466 4.549 4.374 4.418 805,317 -0.05(-1.06%)
Mar 18, 2008 4.529 4.628 4.410 4.466 959,679 +0.03(+0.71%)
Mar 17, 2008 4.334 4.505 4.232 4.434 798,160 -0.02(-0.40%)
Mar 14, 2008 4.611 4.611 4.336 4.452 788,970 -0.14(-3.05%)
Mar 13, 2008 4.387 4.654 4.304 4.592 974,318 +0.14(+3.09%)
Mar 12, 2008 4.473 4.549 4.432 4.455 896,567 -0.05(-1.15%)
Mar 11, 2008 4.402 4.599 4.366 4.506 1,038,161 +0.21(+4.77%)
Mar 10, 2008 4.553 4.617 4.301 4.301 522,130 -0.25(-5.57%)
Mar 07, 2008 4.488 4.589 4.382 4.555 697,556 -0.00(-0.01%)
Mar 06, 2008 4.734 4.757 4.521 4.556 715,692 -0.20(-4.26%)
Mar 05, 2008 4.795 4.825 4.689 4.758 622,978 +0.03(+0.57%)
Mar 04, 2008 4.814 4.892 4.543 4.731 1,050,767 -0.16(-3.26%)
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.