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

Nacco Industries (NY: NC )

32.51 -0.46 (-1.40%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 7, 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 29, 2015 11.13 11.20 10.68 10.78 54,634 -0.37(-3.31%)
May 28, 2015 11.31 11.33 11.00 11.15 54,321 -0.13(-1.13%)
May 27, 2015 11.34 11.38 11.13 11.28 52,305 +0.05(+0.47%)
May 26, 2015 11.03 11.34 10.94 11.23 488,042 +0.20(+1.82%)
May 22, 2015 11.09 11.03 11.03 11.03 76,747 -0.29(-2.54%)
May 21, 2015 10.98 11.45 10.98 11.31 138,832 +0.23(+2.06%)
May 20, 2015 11.39 11.39 10.98 11.09 75,212 -0.40(-3.51%)
May 19, 2015 11.41 11.56 11.40 11.49 51,735 +0.11(+0.92%)
May 18, 2015 11.09 11.45 11.09 11.38 87,406 +0.17(+1.49%)
May 15, 2015 11.06 11.41 10.96 11.22 112,306 +0.17(+1.55%)
May 14, 2015 10.78 11.13 10.69 11.05 86,761 +0.36(+3.39%)
May 13, 2015 10.48 10.88 10.48 10.68 114,038 +0.07(+0.65%)
May 12, 2015 10.92 10.92 10.59 10.61 148,782 -0.25(-2.31%)
May 11, 2015 10.84 10.93 10.69 10.87 170,933 +0.07(+0.63%)
May 08, 2015 10.89 11.00 10.34 10.80 212,253 +0.09(+0.82%)
May 07, 2015 9.759 10.72 9.759 10.71 173,224 +0.89(+9.04%)
May 06, 2015 9.308 9.941 9.190 9.822 274,168 +0.74(+8.18%)
May 05, 2015 9.258 9.308 9.014 9.079 137,265 -0.24(-2.54%)
May 04, 2015 9.432 9.483 9.220 9.316 96,147 -0.01(-0.10%)
May 01, 2015 9.273 9.456 9.183 9.325 71,007 +0.14(+1.47%)
Apr 30, 2015 9.460 9.738 9.032 9.190 197,672 -0.33(-3.51%)
Apr 29, 2015 9.558 9.804 9.407 9.524 88,424 -0.01(-0.14%)
Apr 28, 2015 9.453 9.732 9.383 9.537 281,235 +0.06(+0.61%)
Apr 27, 2015 9.374 9.545 9.374 9.479 89,282 +0.07(+0.76%)
Apr 24, 2015 9.483 9.654 9.378 9.408 109,908 -0.11(-1.14%)
Apr 23, 2015 9.346 9.541 9.169 9.517 166,328 +0.11(+1.12%)
Apr 22, 2015 9.408 9.524 9.386 9.411 188,558 +0.02(+0.24%)
Apr 21, 2015 9.445 9.567 9.306 9.389 83,697 -0.08(-0.87%)
Apr 20, 2015 9.250 9.547 9.237 9.472 163,972 +0.30(+3.23%)
Apr 17, 2015 9.267 9.293 9.102 9.175 161,808 -0.17(-1.81%)
Apr 16, 2015 9.323 9.404 9.323 9.344 65,181 -0.11(-1.15%)
Apr 15, 2015 9.398 9.519 9.376 9.453 120,610 +0.06(+0.64%)
Apr 14, 2015 9.472 9.518 9.385 9.393 88,126 -0.09(-0.95%)
Apr 13, 2015 9.438 9.526 9.376 9.483 114,598 -0.01(-0.08%)
Apr 10, 2015 9.586 9.751 9.426 9.490 138,752 -0.12(-1.21%)
Apr 09, 2015 9.839 9.839 9.473 9.607 72,286 -0.17(-1.69%)
Apr 08, 2015 9.809 9.922 9.693 9.772 138,166 +0.03(+0.29%)
Apr 07, 2015 9.890 10.03 9.676 9.744 178,778 -0.15(-1.50%)
Apr 06, 2015 9.911 10.03 9.820 9.892 134,968 -0.02(-0.23%)
Apr 02, 2015 9.950 9.914 9.914 9.914 81,010 -0.08(-0.84%)
Apr 01, 2015 9.813 10.08 9.603 9.999 185,898 +0.06(+0.57%)
Mar 31, 2015 9.864 10.07 9.790 9.942 104,568 -0.05(-0.45%)
Mar 30, 2015 9.605 10.06 9.605 9.987 153,036 +0.20(+2.05%)
Mar 27, 2015 9.892 9.899 9.693 9.787 92,309 -0.09(-0.95%)
Mar 26, 2015 10.11 10.13 9.879 9.881 55,828 -0.21(-2.08%)
Mar 25, 2015 10.26 10.45 10.09 10.09 107,057 -0.17(-1.61%)
Mar 24, 2015 10.22 10.43 10.22 10.26 99,931 +0.03(+0.29%)
Mar 23, 2015 10.22 10.36 10.17 10.23 136,668 +0.00(+0.04%)
Mar 20, 2015 10.10 10.69 9.760 10.22 595,899 +0.14(+1.38%)
Mar 19, 2015 10.14 10.14 9.941 10.08 95,033 -0.00(-0.04%)
Mar 18, 2015 9.961 10.17 9.719 10.09 123,461 +0.20(+2.05%)
Mar 17, 2015 9.734 10.12 9.734 9.884 121,111 +0.05(+0.46%)
Mar 16, 2015 9.485 9.989 9.485 9.839 129,164 +0.44(+4.69%)
Mar 13, 2015 9.241 9.483 9.144 9.398 204,424 +0.23(+2.52%)
Mar 12, 2015 9.652 9.704 9.084 9.168 94,548 -0.47(-4.83%)
Mar 11, 2015 9.944 10.03 9.548 9.633 119,491 -0.42(-4.20%)
Mar 10, 2015 9.798 10.21 9.779 10.05 70,857 +0.04(+0.39%)
Mar 09, 2015 9.997 10.27 9.961 10.02 61,914 -0.16(-1.60%)
Mar 06, 2015 10.48 10.80 10.17 10.18 104,163 -0.35(-3.32%)
Mar 05, 2015 10.72 10.76 10.49 10.53 32,814 -0.10(-0.95%)
Mar 04, 2015 10.73 10.76 10.57 10.63 40,238 -0.05(-0.44%)
Mar 03, 2015 10.66 10.81 10.66 10.68 33,017 -0.13(-1.23%)
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.