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 (%)
May 28, 2010
4.468
5.028
4.467
4.468
1,541,414
-0.51(-10.33%)
May 27, 2010
4.824
5.058
4.708
4.983
739,689
+0.36(+7.86%)
May 26, 2010
4.620
4.922
4.565
4.620
3,693
-0.04(-0.93%)
May 25, 2010
4.463
4.718
4.346
4.663
764,100
-0.01(-0.26%)
May 24, 2010
4.928
4.969
4.666
4.675
557,921
-0.24(-4.81%)
May 21, 2010
4.681
5.109
4.534
4.912
835,339
+0.11(+2.29%)
May 20, 2010
5.020
5.020
4.794
4.802
938,258
-0.54(-10.15%)
May 19, 2010
5.461
5.536
5.299
5.345
939,038
-0.12(-2.13%)
May 18, 2010
5.584
6.024
5.425
5.461
1,318,766
-0.11(-1.92%)
May 17, 2010
5.483
5.579
5.288
5.567
869,760
+0.08(+1.53%)
May 14, 2010
5.483
5.514
5.201
5.483
860,203
-0.02(-0.33%)
May 13, 2010
5.519
5.617
5.432
5.502
770,306
-0.01(-0.20%)
May 12, 2010
5.126
5.620
5.074
5.513
1,020,691
+0.41(+8.03%)
May 11, 2010
4.976
5.328
4.974
5.103
1,694,058
+0.33(+6.91%)
May 10, 2010
4.748
4.793
4.680
4.773
900,239
+0.48(+11.29%)
May 07, 2010
4.208
4.413
4.150
4.289
1,425,149
+0.15(+3.75%)
May 06, 2010
4.134
4.785
3.940
4.134
1,903
-0.32(-7.23%)
May 05, 2010
4.465
4.548
4.326
4.456
405,638
+0.01(+0.15%)
May 04, 2010
4.631
4.632
4.377
4.449
473,374
-0.33(-6.82%)
May 03, 2010
4.604
4.793
4.545
4.775
620,898
+0.21(+4.55%)
Apr 30, 2010
5.033
5.063
4.567
4.567
1,209,108
-0.48(-9.53%)
Apr 29, 2010
4.869
5.080
4.822
5.048
432,138
+0.26(+5.52%)
Apr 28, 2010
4.499
4.877
4.486
4.784
524,376
+0.12(+2.58%)
Apr 27, 2010
4.684
4.990
4.650
4.663
879,831
-0.02(-0.36%)
Apr 26, 2010
4.752
4.842
4.644
4.680
693,889
-0.10(-2.02%)
Apr 23, 2010
4.562
4.786
4.545
4.777
267,785
+0.23(+5.02%)
Apr 22, 2010
4.429
4.577
4.354
4.548
815,312
+0.05(+1.18%)
Apr 21, 2010
4.514
4.546
4.414
4.495
464,369
+0.00(+0.11%)
Apr 20, 2010
4.403
4.491
4.329
4.491
389,151
+0.18(+4.07%)
Apr 19, 2010
4.368
4.556
4.236
4.315
514,667
-0.08(-1.92%)
Apr 16, 2010
4.452
4.452
4.237
4.400
737,085
-0.07(-1.46%)
Apr 15, 2010
4.469
4.563
4.449
4.465
772,553
+0.00(+0.01%)
Apr 14, 2010
4.323
4.480
4.323
4.464
696,839
+0.18(+4.29%)
Apr 13, 2010
4.170
4.341
4.152
4.280
822,051
+0.11(+2.65%)
Apr 12, 2010
4.232
4.254
4.125
4.170
500,427
-0.08(-1.98%)
Apr 09, 2010
4.211
4.294
4.159
4.254
402,934
+0.03(+0.68%)
Apr 08, 2010
4.209
4.277
4.118
4.225
501,169
-0.02(-0.54%)
Apr 07, 2010
4.312
4.332
4.180
4.248
754,619
-0.06(-1.44%)
Apr 06, 2010
4.281
4.366
4.110
4.310
861,402
-0.02(-0.35%)
Apr 05, 2010
3.929
4.345
3.909
4.326
1,110,321
+0.43(+10.92%)
Apr 01, 2010
3.935
3.900
3.900
3.900
2,065,599
+0.00(+0.12%)
Mar 31, 2010
3.919
3.979
3.875
3.895
842,269
-0.03(-0.79%)
Mar 30, 2010
4.064
4.112
3.912
3.926
1,139,982
-0.15(-3.66%)
Mar 29, 2010
4.204
4.204
4.045
4.075
749,441
-0.18(-4.14%)
Mar 26, 2010
4.286
4.319
4.177
4.251
394,158
-0.00(-0.04%)
Mar 25, 2010
4.377
4.455
4.222
4.253
548,630
-0.13(-3.02%)
Mar 24, 2010
4.456
4.485
4.359
4.385
357,624
-0.13(-2.78%)
Mar 23, 2010
4.426
4.525
4.384
4.511
607,191
+0.10(+2.26%)
Mar 22, 2010
4.230
4.411
4.183
4.411
570,600
+0.13(+3.07%)
Mar 19, 2010
4.265
4.284
4.121
4.279
1,107,294
+0.05(+1.15%)
Mar 18, 2010
4.284
4.291
4.203
4.231
484,454
-0.05(-1.13%)
Mar 17, 2010
4.176
4.294
4.124
4.279
1,010,030
+0.12(+2.94%)
Mar 16, 2010
4.146
4.273
4.052
4.156
1,448,870
+0.02(+0.58%)
Mar 15, 2010
4.055
4.142
4.014
4.132
920,077
+0.12(+3.11%)
Mar 12, 2010
4.030
4.091
3.922
4.008
480,190
-0.01(-0.13%)
Mar 11, 2010
4.042
4.172
3.919
4.013
569,705
-0.01(-0.26%)
Mar 10, 2010
3.937
4.077
3.850
4.024
1,297,215
+0.11(+2.80%)
Mar 09, 2010
3.614
3.926
3.586
3.914
1,548,647
+0.32(+8.76%)
Mar 08, 2010
3.590
3.629
3.539
3.599
952,536
+0.04(+1.24%)
Mar 05, 2010
3.462
3.668
3.446
3.555
2,003,422
+0.13(+3.65%)
Mar 04, 2010
2.943
3.443
2.943
3.429
1,508,039
+0.49(+16.65%)
Mar 03, 2010
2.720
2.986
2.634
2.940
2,454,674
+0.34(+12.87%)
Mar 02, 2010
2.591
2.626
2.558
2.605
1,446,814
+0.03(+1.08%)
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
.