Skip to main content

Nacco Industries (NY: NC )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.568 7.062 6.519 6.979 7,204,079 +0.36(+5.47%)
Sep 27, 2012 6.446 6.643 6.414 6.617 464,356 +0.25(+4.00%)
Sep 26, 2012 6.307 6.530 6.256 6.363 1,177,774 +0.11(+1.68%)
Sep 25, 2012 6.564 6.637 6.174 6.258 2,904,974 -0.28(-4.27%)
Sep 24, 2012 6.325 6.592 6.319 6.537 2,752,554 +0.28(+4.43%)
Sep 21, 2012 6.309 6.367 6.257 6.259 2,153,263 -0.01(-0.20%)
Sep 20, 2012 6.210 6.283 6.112 6.272 528,958 +0.00(+0.01%)
Sep 19, 2012 6.292 6.331 6.239 6.271 710,326 -0.02(-0.34%)
Sep 18, 2012 6.205 6.327 6.205 6.292 623,928 +0.04(+0.56%)
Sep 17, 2012 6.274 6.316 6.144 6.257 474,635 -0.04(-0.68%)
Sep 14, 2012 6.136 6.392 6.136 6.300 674,962 +0.16(+2.60%)
Sep 13, 2012 6.030 6.176 5.960 6.140 413,142 +0.06(+1.01%)
Sep 12, 2012 6.021 6.095 5.910 6.079 737,299 +0.08(+1.39%)
Sep 11, 2012 6.127 6.127 5.905 5.996 361,048 -0.13(-2.05%)
Sep 10, 2012 6.105 6.164 6.058 6.121 325,450 +0.03(+0.46%)
Sep 07, 2012 6.094 6.118 6.016 6.094 286,474 +0.04(+0.59%)
Sep 06, 2012 5.902 6.077 5.886 6.058 221,854 +0.22(+3.69%)
Sep 05, 2012 5.937 5.960 5.840 5.843 389,692 -0.05(-0.78%)
Sep 04, 2012 5.912 5.941 5.775 5.889 467,932 -0.03(-0.55%)
Aug 31, 2012 5.934 5.981 5.855 5.921 292,673 +0.04(+0.76%)
Aug 30, 2012 5.843 5.912 5.775 5.877 283,634 -0.00(-0.03%)
Aug 29, 2012 5.771 5.924 5.771 5.878 171,844 +0.09(+1.57%)
Aug 27, 2012 5.904 5.942 5.731 5.787 533,242 -0.09(-1.61%)
Aug 24, 2012 5.874 5.960 5.873 5.882 299,669 -0.04(-0.64%)
Aug 23, 2012 5.981 6.031 5.889 5.919 361,793 -0.07(-1.10%)
Aug 22, 2012 6.075 6.117 5.980 5.985 340,314 -0.11(-1.84%)
Aug 21, 2012 5.909 6.196 5.909 6.098 401,119 +0.20(+3.46%)
Aug 20, 2012 5.896 5.955 5.823 5.894 426,138 -0.04(-0.64%)
Aug 17, 2012 5.855 5.944 5.815 5.932 182,594 +0.01(+0.22%)
Aug 16, 2012 5.840 5.955 5.761 5.919 197,949 +0.05(+0.88%)
Aug 15, 2012 5.731 5.900 5.620 5.868 425,867 +0.11(+1.87%)
Aug 14, 2012 5.799 5.816 5.694 5.760 311,863 +0.03(+0.59%)
Aug 13, 2012 5.813 5.830 5.628 5.726 321,130 -0.10(-1.68%)
Aug 10, 2012 5.830 5.914 5.801 5.824 314,826 -0.03(-0.44%)
Aug 09, 2012 5.874 5.941 5.806 5.850 263,378 -0.02(-0.35%)
Aug 08, 2012 5.904 5.928 5.801 5.871 425,542 -0.09(-1.57%)
Aug 07, 2012 5.975 6.056 5.903 5.964 460,587 +0.01(+0.23%)
Aug 06, 2012 5.845 5.987 5.818 5.950 473,250 +0.09(+1.47%)
Aug 03, 2012 5.866 6.086 5.783 5.864 844,148 +0.37(+6.67%)
Aug 02, 2012 5.517 5.562 5.422 5.498 492,326 -0.04(-0.71%)
Aug 01, 2012 5.601 5.739 5.470 5.537 630,284 -0.01(-0.13%)
Jul 31, 2012 5.691 5.700 5.524 5.544 232,380 -0.16(-2.72%)
Jul 30, 2012 5.905 5.905 5.659 5.699 414,306 -0.16(-2.79%)
Jul 27, 2012 5.744 5.943 5.612 5.862 378,358 +0.14(+2.44%)
Jul 26, 2012 5.743 5.762 5.568 5.723 267,334 +0.11(+1.96%)
Jul 25, 2012 5.699 5.800 5.505 5.613 333,685 -0.02(-0.32%)
Jul 24, 2012 5.798 5.806 5.494 5.631 431,901 -0.14(-2.43%)
Jul 23, 2012 5.757 5.882 5.642 5.771 598,635 -0.11(-1.87%)
Jul 20, 2012 5.889 5.927 5.767 5.881 604,885 -0.08(-1.36%)
Jul 19, 2012 6.180 6.180 5.933 5.962 461,454 -0.20(-3.23%)
Jul 18, 2012 6.108 6.201 6.057 6.161 440,951 +0.05(+0.87%)
Jul 17, 2012 6.159 6.228 5.881 6.108 521,572 -0.03(-0.45%)
Jul 16, 2012 6.431 6.431 6.111 6.136 446,063 -0.32(-5.00%)
Jul 13, 2012 6.307 6.491 6.284 6.459 310,887 +0.17(+2.68%)
Jul 12, 2012 6.278 6.354 6.202 6.290 545,182 -0.02(-0.28%)
Jul 11, 2012 6.457 6.510 6.274 6.307 726,549 -0.15(-2.38%)
Jul 10, 2012 6.720 6.840 6.438 6.461 966,426 -0.22(-3.24%)
Jul 09, 2012 6.901 6.925 6.567 6.678 938,697 -0.25(-3.56%)
Jul 06, 2012 6.805 7.152 6.701 6.924 752,995 +0.01(+0.18%)
Jul 05, 2012 6.758 6.947 6.729 6.911 425,181 +0.07(+1.04%)
Jul 03, 2012 6.528 6.841 6.528 6.841 331,336 +0.31(+4.77%)
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.