Skip to main content

Nacco Industries (NY: NC )

31.31 +1.88 (+6.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.38 11.45 10.92 11.03 53,423 -0.38(-3.31%)
May 28, 2015 11.56 11.59 11.25 11.41 53,117 -0.17(-1.47%)
May 27, 2015 11.63 11.67 11.42 11.57 50,973 +0.05(+0.47%)
May 26, 2015 11.32 11.63 11.23 11.52 475,614 +0.21(+1.82%)
May 22, 2015 11.38 11.32 11.32 11.32 74,792 -0.29(-2.54%)
May 21, 2015 11.27 11.75 11.27 11.61 135,297 +0.23(+2.07%)
May 20, 2015 11.69 11.69 11.27 11.37 73,296 -0.41(-3.51%)
May 19, 2015 11.70 11.86 11.69 11.79 50,417 +0.11(+0.92%)
May 18, 2015 11.38 11.74 11.38 11.68 85,180 +0.17(+1.49%)
May 15, 2015 11.34 11.71 11.25 11.51 109,446 +0.18(+1.55%)
May 14, 2015 11.06 11.42 10.97 11.33 84,552 +0.37(+3.39%)
May 13, 2015 10.76 11.17 10.76 10.96 111,134 +0.07(+0.65%)
May 12, 2015 11.20 11.20 10.87 10.89 144,994 -0.26(-2.31%)
May 11, 2015 11.12 11.22 10.97 11.15 166,580 +0.07(+0.63%)
May 08, 2015 11.18 11.29 10.61 11.08 206,848 +0.09(+0.82%)
May 07, 2015 10.01 11.00 10.01 10.99 168,813 +0.91(+9.04%)
May 06, 2015 9.552 10.20 9.430 10.08 267,186 +0.76(+8.18%)
May 05, 2015 9.500 9.552 9.249 9.317 133,770 -0.24(-2.54%)
May 04, 2015 9.679 9.731 9.461 9.559 93,698 -0.01(-0.10%)
May 01, 2015 9.515 9.704 9.423 9.569 69,198 +0.14(+1.47%)
Apr 30, 2015 9.707 9.992 9.268 9.430 192,638 -0.34(-3.51%)
Apr 29, 2015 9.808 10.06 9.653 9.773 86,172 -0.01(-0.14%)
Apr 28, 2015 9.700 9.987 9.629 9.786 274,074 +0.06(+0.61%)
Apr 27, 2015 9.619 9.794 9.619 9.727 87,008 +0.07(+0.76%)
Apr 24, 2015 9.731 9.906 9.623 9.654 107,109 -0.11(-1.14%)
Apr 23, 2015 9.590 9.790 9.409 9.765 162,092 +0.11(+1.12%)
Apr 22, 2015 9.654 9.773 9.631 9.657 183,756 +0.02(+0.24%)
Apr 21, 2015 9.692 9.817 9.550 9.634 81,565 -0.08(-0.87%)
Apr 20, 2015 9.492 9.796 9.478 9.719 159,796 +0.30(+3.23%)
Apr 17, 2015 9.509 9.536 9.340 9.415 157,688 -0.17(-1.81%)
Apr 16, 2015 9.567 9.650 9.567 9.588 63,521 -0.11(-1.15%)
Apr 15, 2015 9.644 9.768 9.621 9.700 117,538 +0.06(+0.64%)
Apr 14, 2015 9.719 9.767 9.630 9.638 85,881 -0.09(-0.95%)
Apr 13, 2015 9.684 9.775 9.621 9.731 111,680 -0.01(-0.08%)
Apr 10, 2015 9.836 10.01 9.673 9.738 135,219 -0.12(-1.21%)
Apr 09, 2015 10.10 10.10 9.721 9.858 70,445 -0.17(-1.69%)
Apr 08, 2015 10.07 10.18 9.946 10.03 134,647 +0.03(+0.29%)
Apr 07, 2015 10.15 10.29 9.929 9.998 174,225 -0.15(-1.50%)
Apr 06, 2015 10.17 10.29 10.08 10.15 131,531 -0.02(-0.23%)
Apr 02, 2015 10.21 10.17 10.17 10.17 78,947 -0.09(-0.84%)
Apr 01, 2015 10.07 10.34 9.854 10.26 181,164 +0.06(+0.57%)
Mar 31, 2015 10.12 10.33 10.05 10.20 101,905 -0.05(-0.45%)
Mar 30, 2015 9.856 10.32 9.856 10.25 149,138 +0.21(+2.05%)
Mar 27, 2015 10.15 10.16 9.946 10.04 89,959 -0.10(-0.95%)
Mar 26, 2015 10.38 10.39 10.14 10.14 54,406 -0.22(-2.08%)
Mar 25, 2015 10.52 10.72 10.35 10.35 104,330 -0.17(-1.61%)
Mar 24, 2015 10.49 10.70 10.49 10.52 97,386 +0.03(+0.29%)
Mar 23, 2015 10.49 10.63 10.44 10.49 133,188 +0.00(+0.04%)
Mar 20, 2015 10.36 10.97 10.02 10.49 580,724 +0.14(+1.38%)
Mar 19, 2015 10.40 10.40 10.20 10.35 92,613 -0.00(-0.04%)
Mar 18, 2015 10.22 10.44 9.973 10.35 120,317 +0.21(+2.05%)
Mar 17, 2015 9.989 10.39 9.989 10.14 118,027 +0.05(+0.46%)
Mar 16, 2015 9.732 10.25 9.732 10.10 125,875 +0.45(+4.69%)
Mar 13, 2015 9.482 9.731 9.383 9.644 199,218 +0.24(+2.52%)
Mar 12, 2015 9.904 9.958 9.321 9.407 92,140 -0.48(-4.83%)
Mar 11, 2015 10.20 10.29 9.798 9.885 116,448 -0.43(-4.20%)
Mar 10, 2015 10.05 10.48 10.03 10.32 69,053 +0.04(+0.39%)
Mar 09, 2015 10.26 10.54 10.22 10.28 60,338 -0.17(-1.60%)
Mar 06, 2015 10.75 11.09 10.44 10.44 101,510 -0.36(-3.31%)
Mar 05, 2015 11.00 11.04 10.77 10.80 31,979 -0.10(-0.95%)
Mar 04, 2015 11.01 11.04 10.85 10.91 39,214 -0.05(-0.44%)
Mar 03, 2015 10.93 11.09 10.93 10.96 32,176 -0.14(-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.