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 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%)
May 01, 2009 1.987 2.042 1.922 1.964 1,453,734 -0.01(-0.52%)
Apr 30, 2009 2.220 2.313 1.935 1.975 1,833,894 -0.20(-9.30%)
Apr 29, 2009 1.958 2.247 1.929 2.177 1,483,680 +0.24(+12.66%)
Apr 28, 2009 1.782 2.019 1.761 1.932 1,510,624 +0.13(+6.94%)
Apr 27, 2009 1.935 1.941 1.739 1.807 1,308,399 -0.18(-8.97%)
Apr 24, 2009 1.799 2.082 1.795 1.985 1,182,648 +0.21(+12.00%)
Apr 23, 2009 1.933 1.933 1.709 1.772 1,409,318 -0.16(-8.09%)
Apr 22, 2009 1.859 2.086 1.836 1.928 1,178,096 -0.02(-0.82%)
Apr 21, 2009 1.704 1.965 1.680 1.944 1,489,143 +0.24(+13.88%)
Apr 20, 2009 1.885 1.904 1.670 1.707 903,581 -0.23(-11.70%)
Apr 17, 2009 2.062 2.062 1.901 1.933 1,278,666 -0.12(-5.93%)
Apr 16, 2009 1.946 2.078 1.879 2.055 1,149,951 +0.13(+6.59%)
Apr 15, 2009 1.751 1.928 1.680 1.928 1,203,703 +0.17(+9.47%)
Apr 14, 2009 1.834 1.840 1.704 1.761 1,230,628 -0.11(-5.69%)
Apr 13, 2009 1.898 1.898 1.689 1.868 1,122,968 -0.05(-2.74%)
Apr 09, 2009 1.681 1.928 1.649 1.920 1,462,160 +0.31(+19.54%)
Apr 08, 2009 1.513 1.619 1.492 1.607 1,184,139 +0.12(+7.79%)
Apr 07, 2009 1.589 1.691 1.484 1.490 1,297,416 -0.15(-8.90%)
Apr 06, 2009 1.785 1.786 1.592 1.636 1,439,981 -0.22(-11.97%)
Apr 03, 2009 1.703 1.876 1.691 1.859 1,146,038 +0.15(+8.50%)
Apr 02, 2009 1.521 1.781 1.506 1.713 1,650,574 +0.23(+15.37%)
Apr 01, 2009 1.377 1.519 1.321 1.485 1,663,029 +0.08(+5.81%)
Mar 31, 2009 1.269 1.470 1.232 1.403 1,538,072 +0.16(+12.69%)
Mar 30, 2009 1.343 1.351 1.110 1.245 1,429,947 -0.35(-21.84%)
Mar 26, 2009 1.452 1.610 1.452 1.593 1,329,396 +0.14(+9.43%)
Mar 25, 2009 1.507 1.608 1.349 1.456 1,717,266 -0.02(-1.57%)
Mar 24, 2009 1.624 1.701 1.479 1.479 1,284,128 -0.18(-10.91%)
Mar 23, 2009 1.549 1.668 1.549 1.660 1,632,792 +0.30(+21.63%)
Mar 20, 2009 1.468 1.499 1.338 1.365 1,573,868 -0.08(-5.64%)
Mar 19, 2009 1.357 1.525 1.345 1.447 893,024 +0.10(+7.56%)
Mar 18, 2009 1.184 1.346 1.171 1.345 901,470 +0.16(+13.26%)
Mar 17, 2009 1.131 1.200 1.079 1.187 1,129,515 +0.08(+7.18%)
Mar 16, 2009 1.106 1.237 1.078 1.108 1,128,082 +0.02(+1.95%)
Mar 13, 2009 0.9272 1.102 0.8838 1.087 0 +0.17(+18.32%)
Mar 12, 2009 0.7615 0.9277 0.7419 0.9184 1,504,019 +0.16(+20.61%)
Mar 11, 2009 0.7744 0.8012 0.7568 0.7615 1,466,111 -0.02(-2.06%)
Mar 10, 2009 0.7228 0.7909 0.7228 0.7775 2,643,491 +0.06(+8.74%)
Mar 09, 2009 0.7284 0.7852 0.7052 0.7150 1,409,725 -0.06(-7.61%)
Mar 06, 2009 0.7677 0.7868 0.7382 0.7739 0 -0.01(-1.70%)
Mar 05, 2009 0.8384 0.8611 0.7744 0.7873 435,829 -0.07(-8.68%)
Mar 04, 2009 0.9045 0.9489 0.8219 0.8621 1,250,753 -0.08(-8.74%)
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.