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

Nacco Industries (NY: NC )

26.09 -0.35 (-1.32%)
Streaming Delayed Price Updated: 11:10 AM 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 28, 2010 5.234 5.890 5.233 5.234 1,315,857 -0.60(-10.33%)
May 27, 2010 5.651 5.925 5.515 5.837 631,449 +0.40(+7.27%)
May 26, 2010 5.442 5.797 5.377 5.442 3,135 -0.05(-0.94%)
May 25, 2010 5.257 5.557 5.119 5.493 648,702 -0.01(-0.26%)
May 24, 2010 5.805 5.853 5.496 5.507 473,661 -0.28(-4.81%)
May 21, 2010 5.513 6.018 5.341 5.786 709,182 +0.13(+2.29%)
May 20, 2010 5.913 5.913 5.647 5.656 796,557 -0.64(-10.15%)
May 19, 2010 6.432 6.521 6.242 6.295 797,220 -0.14(-2.13%)
May 18, 2010 6.578 7.096 6.390 6.432 1,119,599 -0.13(-1.92%)
May 17, 2010 6.458 6.572 6.229 6.558 738,404 +0.10(+1.53%)
May 14, 2010 6.459 6.495 6.126 6.459 730,291 -0.02(-0.33%)
May 13, 2010 6.501 6.616 6.398 6.480 653,971 -0.01(-0.20%)
May 12, 2010 6.037 6.620 5.976 6.493 866,541 +0.48(+8.03%)
May 11, 2010 5.862 6.276 5.859 6.011 1,438,213 +0.39(+6.91%)
May 10, 2010 5.593 5.645 5.512 5.622 764,280 +0.57(+11.29%)
May 07, 2010 4.957 5.198 4.888 5.052 1,209,916 +0.18(+3.75%)
May 06, 2010 4.869 5.636 4.641 4.869 1,616 -0.38(-7.23%)
May 05, 2010 5.260 5.357 5.095 5.249 344,376 +0.01(+0.15%)
May 04, 2010 5.455 5.456 5.155 5.240 401,883 -0.38(-6.82%)
May 03, 2010 5.423 5.646 5.354 5.624 527,127 +0.25(+4.55%)
Apr 30, 2010 5.928 5.963 5.379 5.379 1,026,503 -0.57(-9.53%)
Apr 29, 2010 5.735 5.984 5.680 5.946 366,874 +0.31(+5.52%)
Apr 28, 2010 5.299 5.744 5.284 5.635 445,182 +0.14(+2.58%)
Apr 27, 2010 5.517 5.877 5.477 5.493 746,954 -0.02(-0.36%)
Apr 26, 2010 5.597 5.704 5.470 5.513 589,094 -0.11(-2.02%)
Apr 23, 2010 5.374 5.638 5.353 5.627 227,343 +0.27(+5.02%)
Apr 22, 2010 5.216 5.391 5.129 5.357 692,179 +0.06(+1.18%)
Apr 21, 2010 5.317 5.355 5.199 5.295 394,238 +0.01(+0.11%)
Apr 20, 2010 5.186 5.289 5.099 5.289 330,379 +0.21(+4.07%)
Apr 19, 2010 5.145 5.367 4.989 5.083 436,939 -0.10(-1.92%)
Apr 16, 2010 5.244 5.244 4.991 5.182 625,767 -0.08(-1.46%)
Apr 15, 2010 5.264 5.374 5.240 5.259 655,878 +0.00(+0.01%)
Apr 14, 2010 5.092 5.277 5.092 5.258 591,599 +0.22(+4.30%)
Apr 13, 2010 4.912 5.114 4.890 5.042 697,901 +0.13(+2.65%)
Apr 12, 2010 4.985 5.010 4.859 4.912 424,850 -0.10(-1.98%)
Apr 09, 2010 4.960 5.058 4.899 5.011 342,081 +0.03(+0.68%)
Apr 08, 2010 4.958 5.038 4.850 4.977 425,480 -0.03(-0.54%)
Apr 07, 2010 5.080 5.103 4.923 5.004 640,653 -0.07(-1.44%)
Apr 06, 2010 5.043 5.143 4.841 5.077 731,309 -0.02(-0.35%)
Apr 05, 2010 4.628 5.118 4.604 5.095 942,635 +0.50(+10.92%)
Apr 01, 2010 4.635 4.593 4.593 4.593 1,753,642 +0.01(+0.12%)
Mar 31, 2010 4.616 4.687 4.564 4.588 715,065 -0.04(-0.79%)
Mar 30, 2010 4.787 4.843 4.608 4.624 967,816 -0.18(-3.66%)
Mar 29, 2010 4.952 4.952 4.765 4.800 636,257 -0.21(-4.14%)
Mar 26, 2010 5.049 5.088 4.920 5.007 334,630 -0.00(-0.04%)
Mar 25, 2010 5.156 5.247 4.973 5.009 465,773 -0.16(-3.02%)
Mar 24, 2010 5.249 5.283 5.135 5.165 303,614 -0.15(-2.78%)
Mar 23, 2010 5.213 5.330 5.164 5.313 515,490 +0.12(+2.26%)
Mar 22, 2010 4.982 5.195 4.927 5.195 484,425 +0.15(+3.07%)
Mar 19, 2010 5.023 5.046 4.854 5.041 940,065 +0.06(+1.15%)
Mar 18, 2010 5.046 5.055 4.951 4.983 411,289 -0.06(-1.13%)
Mar 17, 2010 4.919 5.058 4.858 5.040 857,490 +0.14(+2.94%)
Mar 16, 2010 4.884 5.033 4.773 4.896 1,230,054 +0.03(+0.58%)
Mar 15, 2010 4.776 4.879 4.728 4.867 781,122 +0.15(+3.11%)
Mar 12, 2010 4.747 4.819 4.620 4.721 407,669 -0.01(-0.13%)
Mar 11, 2010 4.762 4.914 4.616 4.727 483,665 -0.01(-0.26%)
Mar 10, 2010 4.638 4.802 4.535 4.739 1,101,303 +0.13(+2.80%)
Mar 09, 2010 4.257 4.625 4.223 4.610 1,314,763 +0.37(+8.76%)
Mar 08, 2010 4.229 4.275 4.168 4.239 808,679 +0.05(+1.24%)
Mar 05, 2010 4.077 4.320 4.059 4.187 1,700,855 +0.15(+3.65%)
Mar 04, 2010 3.467 4.055 3.467 4.040 1,280,288 +0.58(+16.65%)
Mar 03, 2010 3.204 3.517 3.103 3.463 2,083,957 +0.39(+12.87%)
Mar 02, 2010 3.052 3.094 3.013 3.068 1,228,309 +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.