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 28, 2010 4.437 4.993 4.436 4.437 1,552,280 -0.51(-10.33%)
May 27, 2010 4.791 5.023 4.675 4.948 744,904 +0.36(+7.86%)
May 26, 2010 4.587 4.887 4.533 4.587 3,719 -0.04(-0.93%)
May 25, 2010 4.431 4.685 4.315 4.631 769,486 -0.01(-0.26%)
May 24, 2010 4.894 4.934 4.633 4.643 561,854 -0.23(-4.81%)
May 21, 2010 4.648 5.073 4.502 4.877 841,228 +0.11(+2.29%)
May 20, 2010 4.985 4.985 4.761 4.768 944,872 -0.54(-10.15%)
May 19, 2010 5.422 5.498 5.262 5.307 945,658 -0.12(-2.13%)
May 18, 2010 5.545 5.982 5.387 5.422 1,328,062 -0.11(-1.92%)
May 17, 2010 5.444 5.540 5.251 5.528 875,891 +0.08(+1.53%)
May 14, 2010 5.445 5.476 5.164 5.445 866,267 -0.02(-0.33%)
May 13, 2010 5.480 5.578 5.394 5.463 775,737 -0.01(-0.20%)
May 12, 2010 5.090 5.581 5.038 5.474 1,027,886 +0.41(+8.03%)
May 11, 2010 4.942 5.291 4.939 5.067 1,706,000 +0.33(+6.91%)
May 10, 2010 4.715 4.759 4.647 4.740 906,585 +0.48(+11.29%)
May 07, 2010 4.179 4.382 4.121 4.259 1,435,195 +0.15(+3.75%)
May 06, 2010 4.105 4.751 3.912 4.105 1,917 -0.32(-7.23%)
May 05, 2010 4.434 4.516 4.295 4.425 408,497 +0.01(+0.15%)
May 04, 2010 4.598 4.599 4.346 4.418 476,711 -0.32(-6.82%)
May 03, 2010 4.572 4.760 4.513 4.741 625,275 +0.21(+4.55%)
Apr 30, 2010 4.998 5.027 4.535 4.535 1,217,632 -0.48(-9.53%)
Apr 29, 2010 4.835 5.044 4.788 5.013 435,184 +0.26(+5.52%)
Apr 28, 2010 4.467 4.843 4.455 4.750 528,073 +0.12(+2.58%)
Apr 27, 2010 4.651 4.955 4.617 4.631 886,033 -0.02(-0.36%)
Apr 26, 2010 4.718 4.809 4.611 4.647 698,780 -0.10(-2.02%)
Apr 23, 2010 4.530 4.753 4.513 4.743 269,673 +0.23(+5.02%)
Apr 22, 2010 4.398 4.545 4.324 4.516 821,059 +0.05(+1.18%)
Apr 21, 2010 4.483 4.514 4.383 4.464 467,643 +0.00(+0.11%)
Apr 20, 2010 4.372 4.459 4.298 4.459 391,894 +0.17(+4.07%)
Apr 19, 2010 4.338 4.524 4.206 4.285 518,295 -0.08(-1.92%)
Apr 16, 2010 4.421 4.421 4.207 4.369 742,281 -0.06(-1.46%)
Apr 15, 2010 4.438 4.531 4.418 4.434 777,999 +0.00(+0.01%)
Apr 14, 2010 4.293 4.449 4.293 4.433 701,752 +0.18(+4.30%)
Apr 13, 2010 4.141 4.311 4.123 4.250 827,846 +0.11(+2.65%)
Apr 12, 2010 4.202 4.224 4.097 4.141 503,954 -0.08(-1.98%)
Apr 09, 2010 4.181 4.264 4.130 4.224 405,775 +0.03(+0.68%)
Apr 08, 2010 4.180 4.247 4.089 4.196 504,702 -0.02(-0.54%)
Apr 07, 2010 4.282 4.302 4.150 4.219 759,939 -0.06(-1.44%)
Apr 06, 2010 4.251 4.335 4.081 4.280 867,474 -0.02(-0.35%)
Apr 05, 2010 3.902 4.315 3.881 4.295 1,118,148 +0.42(+10.92%)
Apr 01, 2010 3.908 3.872 3.872 3.872 2,080,160 +0.00(+0.12%)
Mar 31, 2010 3.891 3.952 3.848 3.868 848,207 -0.03(-0.79%)
Mar 30, 2010 4.036 4.083 3.884 3.898 1,148,018 -0.15(-3.66%)
Mar 29, 2010 4.175 4.175 4.017 4.047 754,724 -0.17(-4.14%)
Mar 26, 2010 4.256 4.289 4.148 4.221 396,936 -0.00(-0.04%)
Mar 25, 2010 4.346 4.424 4.193 4.223 552,498 -0.13(-3.02%)
Mar 24, 2010 4.425 4.454 4.329 4.354 360,145 -0.12(-2.78%)
Mar 23, 2010 4.395 4.494 4.354 4.479 611,471 +0.10(+2.26%)
Mar 22, 2010 4.200 4.380 4.153 4.380 574,622 +0.13(+3.07%)
Mar 19, 2010 4.235 4.254 4.092 4.249 1,115,100 +0.05(+1.15%)
Mar 18, 2010 4.254 4.261 4.174 4.201 487,869 -0.05(-1.13%)
Mar 17, 2010 4.147 4.264 4.095 4.249 1,017,150 +0.12(+2.94%)
Mar 16, 2010 4.117 4.243 4.024 4.127 1,459,084 +0.02(+0.58%)
Mar 15, 2010 4.027 4.113 3.986 4.103 926,563 +0.12(+3.11%)
Mar 12, 2010 4.002 4.063 3.895 3.980 483,575 -0.01(-0.13%)
Mar 11, 2010 4.014 4.143 3.891 3.985 573,721 -0.01(-0.26%)
Mar 10, 2010 3.910 4.049 3.823 3.995 1,306,360 +0.11(+2.80%)
Mar 09, 2010 3.589 3.899 3.560 3.886 1,559,564 +0.31(+8.76%)
Mar 08, 2010 3.565 3.604 3.514 3.573 959,251 +0.04(+1.24%)
Mar 05, 2010 3.437 3.642 3.422 3.530 2,017,545 +0.12(+3.65%)
Mar 04, 2010 2.922 3.419 2.922 3.405 1,518,670 +0.49(+16.65%)
Mar 03, 2010 2.701 2.965 2.616 2.919 2,471,978 +0.33(+12.87%)
Mar 02, 2010 2.573 2.608 2.540 2.587 1,457,013 +0.03(+1.08%)
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.