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

Nacco Industries (NY: NC )

31.91 -0.70 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2009 2.656 2.571 2.571 2.571 1,257,126 -0.08(-3.04%)
Dec 30, 2009 2.596 2.658 2.539 2.651 389,070 +0.03(+1.12%)
Dec 29, 2009 2.634 2.646 2.607 2.622 302,911 -0.00(-0.04%)
Dec 28, 2009 2.700 2.700 2.553 2.623 578,278 -0.06(-2.21%)
Dec 24, 2009 2.707 2.711 2.659 2.682 135,552 -0.02(-0.84%)
Dec 23, 2009 2.735 2.735 2.666 2.705 214,602 -0.01(-0.30%)
Dec 22, 2009 2.691 2.727 2.674 2.713 418,009 +0.01(+0.19%)
Dec 21, 2009 2.612 2.718 2.612 2.708 364,431 +0.12(+4.56%)
Dec 18, 2009 2.700 2.709 2.582 2.590 1,083,085 -0.08(-3.00%)
Dec 17, 2009 2.739 2.759 2.645 2.670 266,417 -0.00(-0.15%)
Dec 16, 2009 2.663 2.771 2.629 2.674 692,446 +0.04(+1.41%)
Dec 15, 2009 2.790 2.790 2.635 2.637 951,464 -0.16(-5.60%)
Dec 14, 2009 2.774 2.801 2.751 2.793 283,289 +0.05(+1.88%)
Dec 11, 2009 2.733 2.762 2.700 2.742 144,908 +0.04(+1.36%)
Dec 10, 2009 2.815 2.840 2.686 2.705 562,452 -0.10(-3.52%)
Dec 09, 2009 2.735 2.818 2.705 2.804 539,460 +0.06(+2.34%)
Dec 08, 2009 2.751 2.824 2.733 2.740 435,907 -0.05(-1.85%)
Dec 07, 2009 2.776 2.847 2.754 2.791 370,300 +0.01(+0.24%)
Dec 04, 2009 2.783 2.846 2.751 2.785 351,763 +0.08(+2.98%)
Dec 03, 2009 2.743 2.815 2.702 2.704 469,359 -0.01(-0.53%)
Dec 02, 2009 2.696 2.861 2.689 2.719 601,890 +0.02(+0.86%)
Dec 01, 2009 2.640 2.741 2.638 2.695 450,667 +0.09(+3.33%)
Nov 30, 2009 2.686 2.686 2.473 2.609 1,038,030 -0.08(-2.88%)
Nov 27, 2009 2.651 2.738 2.607 2.686 433,485 -0.10(-3.61%)
Nov 25, 2009 2.667 2.818 2.631 2.787 666,412 +0.13(+5.02%)
Nov 24, 2009 2.739 2.754 2.579 2.654 1,076,828 -0.11(-4.00%)
Nov 23, 2009 2.764 2.891 2.726 2.764 916,288 +0.04(+1.44%)
Nov 20, 2009 2.694 2.772 2.610 2.725 717,356 +0.02(+0.73%)
Nov 19, 2009 2.770 2.782 2.590 2.705 1,002,873 -0.09(-3.20%)
Nov 18, 2009 2.996 3.008 2.739 2.795 1,640,308 -0.20(-6.78%)
Nov 17, 2009 3.291 3.291 2.996 2.998 1,455,884 -0.29(-8.91%)
Nov 16, 2009 3.344 3.373 3.235 3.291 756,522 +0.00(+0.03%)
Nov 13, 2009 3.255 3.386 3.203 3.290 492,545 +0.10(+3.27%)
Nov 12, 2009 3.459 3.459 3.157 3.186 1,430,974 -0.30(-8.67%)
Nov 11, 2009 3.493 3.547 3.415 3.488 548,603 +0.04(+1.09%)
Nov 10, 2009 3.638 3.678 3.447 3.451 854,381 -0.21(-5.73%)
Nov 09, 2009 3.679 3.797 3.570 3.660 866,952 +0.02(+0.65%)
Nov 06, 2009 3.439 3.763 3.438 3.637 1,011,551 +0.20(+5.69%)
Nov 05, 2009 3.263 3.451 3.151 3.441 1,181,350 +0.22(+6.74%)
Nov 04, 2009 3.265 3.308 3.188 3.224 751,757 -0.00(-0.10%)
Nov 03, 2009 3.137 3.301 3.125 3.227 790,169 +0.06(+1.87%)
Nov 02, 2009 3.086 3.197 3.041 3.167 713,772 +0.09(+2.94%)
Oct 30, 2009 3.061 3.117 2.967 3.077 1,720,946 -0.01(-0.22%)
Oct 29, 2009 3.156 3.191 3.061 3.084 853,354 -0.05(-1.48%)
Oct 28, 2009 3.272 3.356 3.101 3.130 679,487 -0.14(-4.37%)
Oct 27, 2009 3.151 3.282 3.149 3.273 363,191 +0.14(+4.50%)
Oct 26, 2009 3.164 3.302 3.095 3.132 528,768 -0.03(-1.00%)
Oct 23, 2009 3.187 3.226 3.135 3.164 346,629 -0.08(-2.33%)
Oct 22, 2009 3.149 3.278 3.068 3.239 450,357 +0.09(+2.85%)
Oct 21, 2009 3.244 3.322 3.119 3.149 391,898 -0.12(-3.63%)
Oct 20, 2009 3.244 3.268 3.196 3.268 388,856 -0.05(-1.37%)
Oct 19, 2009 3.296 3.372 3.234 3.313 404,430 +0.03(+0.90%)
Oct 16, 2009 3.319 3.330 3.253 3.284 467,403 -0.07(-2.00%)
Oct 15, 2009 3.353 3.377 3.299 3.351 296,499 -0.04(-1.29%)
Oct 14, 2009 3.356 3.400 3.307 3.395 581,338 +0.12(+3.74%)
Oct 13, 2009 3.262 3.299 3.239 3.273 627,439 +0.01(+0.41%)
Oct 12, 2009 3.417 3.417 3.219 3.259 1,006,224 -0.12(-3.41%)
Oct 09, 2009 3.302 3.411 3.238 3.374 596,544 +0.07(+2.19%)
Oct 08, 2009 3.240 3.442 3.196 3.302 667,865 +0.07(+2.29%)
Oct 07, 2009 3.330 3.340 3.210 3.228 984,006 -0.12(-3.65%)
Oct 06, 2009 3.195 3.351 3.169 3.351 504,845 +0.18(+5.74%)
Oct 05, 2009 3.059 3.184 3.035 3.169 564,293 +0.13(+4.21%)
Oct 02, 2009 3.035 3.171 2.980 3.041 956,810 -0.03(-0.86%)
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.