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 (%)
Jul 31, 2009 2.272 2.339 2.173 2.173 1,331,779 -0.12(-5.29%)
Jul 30, 2009 2.098 2.297 2.084 2.294 708,833 +0.23(+11.07%)
Jul 29, 2009 2.090 2.143 1.973 2.066 432,033 -0.04(-1.94%)
Jul 28, 2009 1.956 2.121 1.912 2.106 2,291,108 +0.12(+5.81%)
Jul 27, 2009 2.074 2.091 1.886 1.991 1,703,087 -0.04(-2.03%)
Jul 24, 2009 2.034 2.072 1.958 2.032 4,474 -0.03(-1.62%)
Jul 23, 2009 1.892 2.074 1.892 2.066 955,261 +0.17(+9.17%)
Jul 22, 2009 1.871 1.915 1.863 1.892 345,583 +0.01(+0.80%)
Jul 21, 2009 1.875 1.894 1.811 1.877 452,972 +0.02(+1.28%)
Jul 20, 2009 1.830 1.910 1.775 1.853 645,376 +0.03(+1.58%)
Jul 17, 2009 1.781 1.859 1.745 1.824 674,315 +0.04(+2.46%)
Jul 16, 2009 1.681 1.791 1.642 1.781 519,509 +0.09(+5.35%)
Jul 15, 2009 1.645 1.704 1.614 1.690 545,871 +0.07(+4.30%)
Jul 14, 2009 1.600 1.636 1.570 1.621 277,962 +0.03(+1.85%)
Jul 13, 2009 1.488 1.646 1.488 1.591 853,219 +0.09(+5.91%)
Jul 10, 2009 1.447 1.506 1.399 1.502 393,641 +0.05(+3.71%)
Jul 09, 2009 1.522 1.530 1.447 1.449 296,073 -0.05(-3.54%)
Jul 08, 2009 1.483 1.513 1.420 1.502 502,637 +0.04(+2.83%)
Jul 07, 2009 1.561 1.561 1.460 1.460 728,842 -0.05(-3.55%)
Jul 06, 2009 1.564 1.623 1.498 1.514 458,609 -0.06(-3.52%)
Jul 02, 2009 1.580 1.615 1.526 1.569 576,961 -0.08(-5.03%)
Jul 01, 2009 1.507 1.660 1.483 1.653 955,338 +0.17(+11.46%)
Jun 30, 2009 1.535 1.543 1.427 1.483 855,659 -0.05(-3.43%)
Jun 29, 2009 1.599 1.614 1.494 1.535 492,390 -0.06(-3.97%)
Jun 26, 2009 1.575 1.662 1.517 1.599 1,314,733 -0.02(-1.18%)
Jun 25, 2009 1.506 1.624 1.506 1.618 674,277 +0.12(+8.29%)
Jun 24, 2009 1.516 1.581 1.483 1.494 615,042 +0.00(+0.21%)
Jun 23, 2009 1.518 1.584 1.483 1.491 492,371 -0.03(-1.84%)
Jun 22, 2009 1.698 1.698 1.518 1.519 645,764 -0.19(-11.12%)
Jun 19, 2009 1.679 1.727 1.670 1.709 1,063,889 +0.06(+3.89%)
Jun 18, 2009 1.690 1.735 1.645 1.645 347,482 -0.04(-2.24%)
Jun 17, 2009 1.613 1.699 1.551 1.682 632,572 +0.07(+4.56%)
Jun 16, 2009 1.691 1.755 1.600 1.609 544,457 -0.08(-4.85%)
Jun 15, 2009 1.754 1.762 1.653 1.691 692,368 -0.08(-4.68%)
Jun 12, 2009 1.779 1.790 1.735 1.774 407,626 -0.02(-1.01%)
Jun 11, 2009 1.853 1.884 1.787 1.792 594,704 -0.06(-3.21%)
Jun 10, 2009 1.870 1.912 1.759 1.852 860,192 -0.00(-0.03%)
Jun 09, 2009 1.962 1.992 1.850 1.852 700,058 -0.07(-3.47%)
Jun 08, 2009 1.870 1.942 1.861 1.919 440,536 -0.00(-0.13%)
Jun 05, 2009 2.054 2.057 1.909 1.922 580,680 -0.10(-4.86%)
Jun 04, 2009 1.949 2.030 1.941 2.020 543,586 +0.08(+4.29%)
Jun 03, 2009 1.934 1.955 1.883 1.936 598,520 -0.02(-1.13%)
Jun 02, 2009 1.904 2.012 1.904 1.959 998,088 +0.04(+1.85%)
Jun 01, 2009 1.854 1.930 1.832 1.923 1,105,089 +0.11(+6.31%)
May 29, 2009 1.757 1.809 1.688 1.809 860,850 +0.07(+4.19%)
May 28, 2009 1.815 1.833 1.700 1.736 965,391 -0.08(-4.27%)
May 27, 2009 1.914 1.969 1.789 1.814 1,179,026 -0.13(-6.54%)
May 26, 2009 1.762 1.944 1.750 1.941 733,143 +0.18(+10.11%)
May 22, 2009 1.812 1.861 1.755 1.762 456,788 -0.04(-2.07%)
May 21, 2009 1.829 1.862 1.741 1.800 812,851 -0.06(-3.01%)
May 20, 2009 1.976 2.080 1.845 1.855 1,341,871 -0.09(-4.67%)
May 19, 2009 1.743 1.961 1.710 1.946 1,684,259 +0.23(+13.32%)
May 18, 2009 1.686 1.749 1.660 1.718 1,479,341 +0.05(+2.81%)
May 15, 2009 1.672 1.738 1.607 1.671 1,010,911 -0.01(-0.71%)
May 14, 2009 1.616 1.750 1.562 1.682 1,058,891 +0.11(+7.24%)
May 13, 2009 1.710 1.710 1.523 1.569 1,120,489 -0.18(-10.17%)
May 12, 2009 1.746 1.778 1.648 1.746 1,046,126 +0.03(+1.78%)
May 11, 2009 1.881 1.910 1.686 1.716 925,082 -0.21(-10.93%)
May 08, 2009 1.823 1.958 1.809 1.927 1,079,966 +0.13(+7.03%)
May 07, 2009 1.949 1.958 1.742 1.800 1,020,170 -0.09(-4.78%)
May 06, 2009 1.961 2.034 1.718 1.891 1,867,114 -0.09(-4.54%)
May 05, 2009 2.053 2.055 1.948 1.980 962,079 -0.10(-4.88%)
May 04, 2009 1.972 2.130 1.943 2.082 1,334,685 +0.12(+5.99%)
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.