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 31, 2012 6.543 6.570 6.346 6.519 348,863 -0.01(-0.17%)
May 30, 2012 6.560 6.606 6.463 6.530 269,507 -0.14(-2.13%)
May 29, 2012 6.568 6.688 6.522 6.672 271,880 +0.19(+2.98%)
May 25, 2012 6.545 6.621 6.380 6.479 132,687 -0.06(-0.87%)
May 24, 2012 6.704 6.704 6.404 6.536 342,266 -0.14(-2.11%)
May 23, 2012 6.529 6.704 6.454 6.677 151,640 +0.07(+1.08%)
May 22, 2012 6.498 6.639 6.483 6.606 582,713 +0.10(+1.61%)
May 21, 2012 6.391 6.545 6.285 6.501 402,845 +0.12(+1.85%)
May 18, 2012 6.264 6.492 6.264 6.383 331,863 +0.10(+1.65%)
May 17, 2012 6.590 6.590 6.278 6.279 234,135 -0.28(-4.27%)
May 16, 2012 6.534 6.614 6.495 6.559 277,275 +0.05(+0.77%)
May 15, 2012 6.526 6.597 6.446 6.509 315,583 +0.00(+0.04%)
May 14, 2012 6.678 6.819 6.484 6.506 324,987 -0.28(-4.07%)
May 11, 2012 6.773 6.853 6.688 6.782 290,543 -0.02(-0.24%)
May 10, 2012 6.919 6.980 6.751 6.798 180,029 -0.06(-0.81%)
May 09, 2012 6.736 6.947 6.736 6.853 285,648 -0.03(-0.37%)
May 08, 2012 6.624 6.913 6.577 6.879 665,836 +0.20(+2.96%)
May 07, 2012 6.572 6.750 6.497 6.681 601,361 +0.05(+0.82%)
May 04, 2012 6.912 6.912 6.585 6.627 690,941 -0.30(-4.33%)
May 03, 2012 6.966 7.017 6.868 6.927 335,873 -0.09(-1.29%)
May 02, 2012 6.862 7.017 6.862 7.017 287,967 +0.10(+1.44%)
May 01, 2012 7.073 7.095 6.894 6.918 858,249 -0.13(-1.82%)
Apr 30, 2012 7.107 7.113 6.963 7.047 335,873 -0.11(-1.48%)
Apr 27, 2012 7.045 7.160 6.915 7.153 537,287 +0.12(+1.73%)
Apr 26, 2012 6.988 7.093 6.911 7.031 216,937 +0.02(+0.28%)
Apr 25, 2012 7.059 7.098 6.939 7.011 275,407 +0.10(+1.48%)
Apr 24, 2012 6.868 6.932 6.817 6.909 273,651 +0.03(+0.42%)
Apr 23, 2012 7.065 7.081 6.858 6.880 573,551 -0.28(-3.94%)
Apr 20, 2012 7.107 7.322 7.095 7.161 470,090 +0.06(+0.80%)
Apr 19, 2012 7.102 7.222 6.989 7.104 251,574 -0.01(-0.17%)
Apr 18, 2012 7.211 7.211 6.978 7.117 489,462 -0.12(-1.64%)
Apr 17, 2012 7.116 7.293 7.104 7.235 626,095 +0.22(+3.11%)
Apr 16, 2012 6.930 7.056 6.811 7.017 377,434 +0.15(+2.15%)
Apr 13, 2012 6.951 6.977 6.848 6.870 247,049 -0.14(-2.06%)
Apr 12, 2012 6.882 7.072 6.831 7.014 417,434 +0.14(+2.07%)
Apr 11, 2012 6.769 6.930 6.762 6.872 394,890 +0.12(+1.84%)
Apr 10, 2012 6.965 7.078 6.627 6.748 673,807 -0.24(-3.46%)
Apr 09, 2012 6.987 7.071 6.885 6.990 555,194 -0.22(-3.11%)
Apr 05, 2012 7.107 7.240 7.038 7.214 517,674 +0.11(+1.49%)
Apr 04, 2012 7.114 7.142 7.031 7.109 351,702 -0.12(-1.64%)
Apr 03, 2012 7.387 7.387 7.194 7.227 317,822 -0.18(-2.46%)
Apr 02, 2012 7.173 7.409 7.155 7.409 357,531 +0.18(+2.53%)
Mar 30, 2012 7.344 7.344 7.204 7.227 361,444 -0.08(-1.09%)
Mar 29, 2012 7.201 7.343 7.191 7.306 294,231 +0.05(+0.72%)
Mar 28, 2012 7.244 7.283 7.014 7.254 488,592 +0.05(+0.72%)
Mar 27, 2012 7.316 7.361 7.193 7.202 283,394 -0.09(-1.27%)
Mar 26, 2012 7.157 7.406 7.100 7.295 531,168 +0.20(+2.87%)
Mar 23, 2012 6.933 7.141 6.870 7.091 466,177 +0.13(+1.81%)
Mar 22, 2012 6.901 6.989 6.834 6.965 988,264 -0.03(-0.39%)
Mar 21, 2012 6.924 7.054 6.870 6.993 445,807 +0.07(+1.03%)
Mar 20, 2012 6.903 6.973 6.831 6.921 342,282 -0.08(-1.12%)
Mar 19, 2012 6.853 7.161 6.789 6.999 689,234 +0.15(+2.25%)
Mar 16, 2012 6.745 6.871 6.679 6.845 1,048,553 +0.14(+2.08%)
Mar 15, 2012 6.278 6.738 6.235 6.706 963,208 +0.45(+7.20%)
Mar 14, 2012 6.537 6.583 6.252 6.255 634,645 -0.31(-4.67%)
Mar 13, 2012 6.334 6.627 6.334 6.562 761,439 +0.29(+4.71%)
Mar 12, 2012 6.195 6.307 6.124 6.267 443,746 +0.06(+0.95%)
Mar 09, 2012 6.136 6.352 6.083 6.208 476,000 +0.07(+1.12%)
Mar 08, 2012 6.117 6.192 6.005 6.139 611,892 +0.05(+0.81%)
Mar 07, 2012 6.223 6.274 6.030 6.090 615,918 -0.03(-0.56%)
Mar 06, 2012 6.117 6.203 6.025 6.124 733,356 -0.11(-1.82%)
Mar 05, 2012 6.095 6.267 6.087 6.238 702,132 +0.13(+2.21%)
Mar 02, 2012 6.367 6.367 6.043 6.103 685,659 -0.28(-4.34%)
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.