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 31, 2012 5.789 5.814 5.615 5.768 394,269 -0.01(-0.17%)
May 30, 2012 5.804 5.845 5.719 5.778 304,584 -0.10(-1.67%)
May 29, 2012 5.785 5.890 5.744 5.876 308,722 +0.17(+2.98%)
May 25, 2012 5.764 5.830 5.618 5.706 150,667 -0.05(-0.87%)
May 24, 2012 5.904 5.904 5.640 5.756 388,645 -0.12(-2.11%)
May 23, 2012 5.750 5.904 5.683 5.880 172,188 +0.06(+1.08%)
May 22, 2012 5.723 5.846 5.710 5.817 661,675 +0.09(+1.61%)
May 21, 2012 5.629 5.764 5.535 5.725 457,433 +0.10(+1.85%)
May 18, 2012 5.517 5.717 5.517 5.621 376,833 +0.09(+1.65%)
May 17, 2012 5.803 5.803 5.529 5.530 265,862 -0.25(-4.27%)
May 16, 2012 5.754 5.825 5.720 5.776 314,847 +0.04(+0.77%)
May 15, 2012 5.747 5.810 5.677 5.732 358,347 +0.00(+0.04%)
May 14, 2012 5.881 6.005 5.710 5.730 369,025 -0.24(-4.07%)
May 11, 2012 5.964 6.036 5.890 5.973 329,914 -0.01(-0.24%)
May 10, 2012 6.093 6.147 5.945 5.987 204,425 -0.05(-0.81%)
May 09, 2012 5.932 6.118 5.932 6.036 324,355 -0.02(-0.37%)
May 08, 2012 5.834 6.088 5.792 6.058 756,061 +0.17(+2.96%)
May 07, 2012 5.788 5.944 5.722 5.884 682,849 +0.05(+0.82%)
May 04, 2012 6.088 6.088 5.799 5.836 784,568 -0.26(-4.33%)
May 03, 2012 6.135 6.180 6.049 6.100 381,386 -0.08(-1.29%)
May 02, 2012 6.043 6.180 6.043 6.180 326,988 +0.09(+1.44%)
May 01, 2012 6.229 6.248 6.071 6.092 974,548 -0.11(-1.82%)
Apr 30, 2012 6.259 6.264 6.132 6.206 381,386 -0.09(-1.48%)
Apr 27, 2012 6.204 6.305 6.090 6.299 610,093 +0.11(+1.73%)
Apr 26, 2012 6.154 6.247 6.086 6.192 246,334 +0.02(+0.28%)
Apr 25, 2012 6.217 6.251 6.111 6.175 312,726 +0.09(+1.48%)
Apr 24, 2012 6.049 6.104 6.003 6.084 310,733 +0.03(+0.42%)
Apr 23, 2012 6.222 6.236 6.040 6.059 651,271 -0.25(-3.94%)
Apr 20, 2012 6.259 6.448 6.248 6.307 533,790 +0.05(+0.80%)
Apr 19, 2012 6.254 6.360 6.155 6.257 285,664 -0.01(-0.17%)
Apr 18, 2012 6.350 6.350 6.145 6.267 555,787 -0.10(-1.64%)
Apr 17, 2012 6.267 6.422 6.256 6.372 710,934 +0.19(+3.11%)
Apr 16, 2012 6.103 6.214 5.998 6.180 428,579 +0.13(+2.15%)
Apr 13, 2012 6.121 6.144 6.031 6.050 280,526 -0.13(-2.06%)
Apr 12, 2012 6.061 6.228 6.016 6.177 473,999 +0.13(+2.07%)
Apr 11, 2012 5.961 6.103 5.955 6.052 448,400 +0.11(+1.84%)
Apr 10, 2012 6.134 6.233 5.836 5.943 765,113 -0.21(-3.46%)
Apr 09, 2012 6.153 6.227 6.063 6.156 630,426 -0.20(-3.11%)
Apr 05, 2012 6.259 6.376 6.198 6.353 587,822 +0.09(+1.49%)
Apr 04, 2012 6.265 6.289 6.192 6.260 399,360 -0.10(-1.64%)
Apr 03, 2012 6.505 6.505 6.335 6.365 360,888 -0.16(-2.46%)
Apr 02, 2012 6.317 6.525 6.301 6.525 405,979 +0.16(+2.53%)
Mar 30, 2012 6.468 6.468 6.345 6.364 410,422 -0.07(-1.09%)
Mar 29, 2012 6.342 6.467 6.333 6.434 334,101 +0.05(+0.72%)
Mar 28, 2012 6.380 6.413 6.177 6.388 554,800 +0.05(+0.72%)
Mar 27, 2012 6.443 6.483 6.335 6.343 321,795 -0.08(-1.27%)
Mar 26, 2012 6.303 6.522 6.253 6.424 603,145 +0.18(+2.87%)
Mar 23, 2012 6.106 6.289 6.050 6.245 529,347 +0.11(+1.81%)
Mar 22, 2012 6.077 6.155 6.019 6.134 1,122,180 -0.02(-0.39%)
Mar 21, 2012 6.097 6.212 6.050 6.158 506,217 +0.06(+1.03%)
Mar 20, 2012 6.079 6.141 6.016 6.095 388,663 -0.07(-1.12%)
Mar 19, 2012 6.035 6.307 5.979 6.164 782,629 +0.14(+2.25%)
Mar 16, 2012 5.940 6.051 5.882 6.028 1,190,639 +0.12(+2.08%)
Mar 15, 2012 5.529 5.934 5.491 5.905 1,093,729 +0.40(+7.20%)
Mar 14, 2012 5.757 5.797 5.506 5.509 720,644 -0.27(-4.67%)
Mar 13, 2012 5.578 5.836 5.578 5.779 864,619 +0.26(+4.71%)
Mar 12, 2012 5.456 5.554 5.393 5.519 503,876 +0.05(+0.95%)
Mar 09, 2012 5.403 5.594 5.357 5.467 540,501 +0.06(+1.12%)
Mar 08, 2012 5.387 5.453 5.288 5.407 694,807 +0.04(+0.81%)
Mar 07, 2012 5.480 5.525 5.310 5.363 699,378 -0.03(-0.56%)
Mar 06, 2012 5.387 5.462 5.306 5.394 832,730 -0.10(-1.82%)
Mar 05, 2012 5.368 5.519 5.360 5.494 797,276 +0.12(+2.21%)
Mar 02, 2012 5.607 5.607 5.322 5.375 778,570 -0.24(-4.34%)
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.