Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nacco Industries
(NY:
NC
)
31.48
+0.19 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
1.278
1.481
1.241
1.413
1,527,305
+0.16(+12.69%)
Mar 30, 2009
1.353
1.360
1.118
1.254
1,419,938
-0.35(-21.84%)
Mar 26, 2009
1.462
1.622
1.462
1.604
1,320,091
+0.14(+9.43%)
Mar 25, 2009
1.518
1.619
1.359
1.466
1,705,245
-0.02(-1.57%)
Mar 24, 2009
1.636
1.713
1.490
1.490
1,275,139
-0.18(-10.91%)
Mar 23, 2009
1.560
1.679
1.560
1.672
1,621,363
+0.30(+21.63%)
Mar 20, 2009
1.478
1.510
1.348
1.375
1,562,851
-0.08(-5.64%)
Mar 19, 2009
1.367
1.536
1.355
1.457
886,773
+0.10(+7.56%)
Mar 18, 2009
1.192
1.355
1.179
1.354
895,160
+0.16(+13.26%)
Mar 17, 2009
1.139
1.208
1.087
1.196
1,121,609
+0.08(+7.18%)
Mar 16, 2009
1.114
1.246
1.086
1.116
1,120,185
+0.02(+1.95%)
Mar 13, 2009
0.9337
1.109
0.8901
1.094
0
+0.17(+18.32%)
Mar 12, 2009
0.7668
0.9343
0.7471
0.9249
1,493,491
+0.16(+20.61%)
Mar 11, 2009
0.7798
0.8069
0.7622
0.7668
1,455,849
-0.02(-2.06%)
Mar 10, 2009
0.7279
0.7965
0.7279
0.7830
2,624,987
+0.06(+8.74%)
Mar 09, 2009
0.7336
0.7908
0.7102
0.7201
1,399,857
-0.06(-7.61%)
Mar 06, 2009
0.7731
0.7923
0.7435
0.7793
0
-0.01(-1.70%)
Mar 05, 2009
0.8443
0.8672
0.7798
0.7928
432,778
-0.08(-8.68%)
Mar 04, 2009
0.9109
0.9556
0.8277
0.8682
1,241,998
-0.08(-8.74%)
Mar 02, 2009
1.080
1.080
0.9353
0.9514
875,117
-0.13(-12.02%)
Feb 27, 2009
1.138
1.161
1.081
1.081
0
-0.07(-6.39%)
Feb 26, 2009
1.248
1.260
1.148
1.155
1,413,052
-0.09(-7.53%)
Feb 25, 2009
1.354
1.354
1.196
1.249
912,432
-0.10(-7.51%)
Feb 24, 2009
1.305
1.369
1.232
1.351
725,818
+0.12(+9.71%)
Feb 23, 2009
1.324
1.336
1.218
1.231
551,533
-0.08(-5.77%)
Feb 20, 2009
1.426
1.431
1.269
1.306
0
-0.14(-9.73%)
Feb 19, 2009
1.519
1.541
1.439
1.447
509,140
-0.06(-3.70%)
Feb 18, 2009
1.595
1.595
1.487
1.503
375,094
-0.06(-4.14%)
Feb 17, 2009
1.643
1.668
1.562
1.568
992,698
-0.13(-7.68%)
Feb 13, 2009
1.716
1.754
1.691
1.698
797,717
-0.02(-1.03%)
Feb 12, 2009
1.790
1.790
1.674
1.716
488,751
-0.08(-4.40%)
Feb 11, 2009
1.811
1.882
1.785
1.795
269,092
+0.00(+0.06%)
Feb 10, 2009
1.949
1.991
1.730
1.794
491,886
-0.18(-8.94%)
Feb 09, 2009
1.943
2.052
1.943
1.970
544,493
+0.01(+0.40%)
Feb 06, 2009
1.806
1.991
1.806
1.963
510,698
+0.16(+9.07%)
Feb 05, 2009
1.731
1.830
1.731
1.799
444,319
+0.07(+3.78%)
Feb 04, 2009
1.741
1.885
1.724
1.734
559,689
-0.00(-0.24%)
Feb 03, 2009
1.729
1.823
1.728
1.738
663,979
+0.02(+1.09%)
Feb 02, 2009
1.659
1.724
1.640
1.719
843,091
+0.06(+3.38%)
Jan 30, 2009
1.696
1.698
1.615
1.663
0
-0.01(-0.44%)
Jan 29, 2009
1.667
1.744
1.657
1.670
963,038
-0.01(-0.83%)
Jan 28, 2009
1.632
1.714
1.615
1.684
555,842
+0.09(+5.92%)
Jan 27, 2009
1.546
1.639
1.528
1.590
857,652
+0.05(+3.03%)
Jan 26, 2009
1.499
1.571
1.499
1.544
1,217,551
+0.04(+2.52%)
Jan 23, 2009
1.456
1.548
1.438
1.506
902,796
+0.00(+0.31%)
Jan 22, 2009
1.565
1.585
1.474
1.501
434,702
-0.09(-5.90%)
Jan 21, 2009
1.557
1.606
1.449
1.595
1,038,054
+0.04(+2.47%)
Jan 20, 2009
1.694
1.694
1.554
1.557
1,084,832
-0.16(-9.36%)
Jan 16, 2009
1.767
1.789
1.636
1.717
0
-0.03(-1.81%)
Jan 15, 2009
1.776
1.800
1.617
1.749
573,730
-0.02(-1.41%)
Jan 14, 2009
1.907
1.907
1.760
1.774
684,598
-0.15(-7.68%)
Jan 13, 2009
1.924
1.986
1.896
1.922
386,615
+0.00(+0.24%)
Jan 12, 2009
2.073
2.106
1.911
1.917
861,153
-0.15(-7.25%)
Jan 09, 2009
2.152
2.152
2.061
2.067
1,046,363
-0.07(-3.35%)
Jan 08, 2009
2.141
2.151
2.070
2.138
2,051,699
-0.00(-0.12%)
Jan 07, 2009
2.117
2.168
2.086
2.141
2,137,331
+0.01(+0.46%)
Jan 06, 2009
2.081
2.163
2.081
2.131
1,609,745
+0.05(+2.48%)
Jan 05, 2009
2.043
2.088
2.001
2.080
1,470,506
+0.05(+2.64%)
Jan 02, 2009
1.936
2.032
1.917
2.026
0
+0.08(+4.17%)
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
.