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
)
31.90
+0.04 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2010
4.691
4.857
4.690
4.691
7,606
-0.15(-3.04%)
Jun 29, 2010
5.088
5.130
4.678
4.838
973,771
-0.28(-5.42%)
Jun 25, 2010
5.115
5.287
5.011
5.115
3,968,558
+0.02(+0.34%)
Jun 24, 2010
5.113
5.250
5.023
5.098
628,039
-0.12(-2.26%)
Jun 23, 2010
5.332
5.391
5.087
5.216
531,010
-0.11(-2.02%)
Jun 22, 2010
5.323
5.601
5.323
5.323
2,592
-0.07(-1.25%)
Jun 21, 2010
5.359
5.574
5.276
5.390
726,109
+0.13(+2.51%)
Jun 18, 2010
5.258
5.388
5.133
5.258
1,012,011
+0.12(+2.24%)
Jun 17, 2010
5.038
5.161
4.974
5.143
620,035
+0.13(+2.68%)
Jun 16, 2010
4.902
5.075
4.899
5.009
468,494
+0.04(+0.83%)
Jun 15, 2010
4.967
4.968
4.682
4.967
4,522
+0.18(+3.82%)
Jun 14, 2010
4.418
4.861
4.416
4.785
1,240,242
+0.45(+10.46%)
Jun 11, 2010
4.147
4.381
4.082
4.332
676,308
+0.13(+3.04%)
Jun 10, 2010
4.204
4.227
4.015
4.204
4,200
+0.29(+7.30%)
Jun 09, 2010
3.809
3.958
3.806
3.918
736,080
+0.16(+4.26%)
Jun 08, 2010
3.881
3.934
3.594
3.758
813,677
-0.10(-2.71%)
Jun 07, 2010
4.236
4.236
3.840
3.862
746,430
-0.32(-7.69%)
Jun 04, 2010
4.184
4.448
4.149
4.184
809,401
-0.45(-9.66%)
Jun 03, 2010
4.512
4.725
4.475
4.632
733,621
+0.07(+1.60%)
Jun 02, 2010
4.559
4.561
4.220
4.559
1,242,853
+0.34(+8.04%)
Jun 01, 2010
4.220
4.471
4.179
4.220
3,670
-0.25(-5.58%)
May 28, 2010
4.469
5.029
4.468
4.469
1,541,149
-0.51(-10.33%)
May 27, 2010
4.825
5.059
4.709
4.984
739,562
+0.36(+7.86%)
May 26, 2010
4.621
4.923
4.566
4.621
3,692
-0.04(-0.93%)
May 25, 2010
4.463
4.719
4.347
4.664
763,968
-0.01(-0.26%)
May 24, 2010
4.929
4.970
4.667
4.676
557,825
-0.24(-4.81%)
May 21, 2010
4.681
5.110
4.535
4.913
835,195
+0.11(+2.29%)
May 20, 2010
5.021
5.021
4.795
4.803
938,096
-0.54(-10.15%)
May 19, 2010
5.462
5.537
5.300
5.346
938,876
-0.12(-2.13%)
May 18, 2010
5.585
6.025
5.426
5.462
1,318,539
-0.11(-1.92%)
May 17, 2010
5.484
5.580
5.289
5.568
869,610
+0.08(+1.53%)
May 14, 2010
5.484
5.515
5.202
5.484
860,055
-0.02(-0.33%)
May 13, 2010
5.520
5.618
5.433
5.503
770,174
-0.01(-0.20%)
May 12, 2010
5.126
5.621
5.074
5.514
1,020,515
+0.41(+8.03%)
May 11, 2010
4.977
5.329
4.975
5.104
1,693,766
+0.33(+6.91%)
May 10, 2010
4.749
4.793
4.680
4.774
900,084
+0.48(+11.29%)
May 07, 2010
4.209
4.414
4.150
4.290
1,424,903
+0.15(+3.75%)
May 06, 2010
4.135
4.786
3.941
4.135
1,903
-0.32(-7.23%)
May 05, 2010
4.466
4.548
4.326
4.457
405,568
+0.01(+0.15%)
May 04, 2010
4.632
4.633
4.377
4.450
473,292
-0.33(-6.82%)
May 03, 2010
4.605
4.794
4.546
4.776
620,791
+0.21(+4.55%)
Apr 30, 2010
5.034
5.063
4.567
4.567
1,208,900
-0.48(-9.53%)
Apr 29, 2010
4.870
5.081
4.823
5.049
432,064
+0.26(+5.52%)
Apr 28, 2010
4.500
4.878
4.487
4.784
524,286
+0.12(+2.58%)
Apr 27, 2010
4.685
4.991
4.651
4.664
879,679
-0.02(-0.36%)
Apr 26, 2010
4.752
4.843
4.644
4.681
693,769
-0.10(-2.02%)
Apr 23, 2010
4.563
4.787
4.545
4.778
267,739
+0.23(+5.02%)
Apr 22, 2010
4.429
4.577
4.355
4.549
815,171
+0.05(+1.18%)
Apr 21, 2010
4.515
4.547
4.415
4.496
464,289
+0.00(+0.11%)
Apr 20, 2010
4.404
4.491
4.330
4.491
389,084
+0.18(+4.07%)
Apr 19, 2010
4.369
4.557
4.236
4.316
514,578
-0.08(-1.92%)
Apr 16, 2010
4.453
4.453
4.238
4.400
736,958
-0.07(-1.46%)
Apr 15, 2010
4.470
4.563
4.450
4.466
772,420
+0.00(+0.01%)
Apr 14, 2010
4.324
4.481
4.324
4.465
696,719
+0.18(+4.30%)
Apr 13, 2010
4.171
4.342
4.152
4.281
821,909
+0.11(+2.65%)
Apr 12, 2010
4.233
4.254
4.126
4.171
500,340
-0.08(-1.98%)
Apr 09, 2010
4.211
4.295
4.160
4.255
402,865
+0.03(+0.68%)
Apr 08, 2010
4.210
4.278
4.118
4.226
501,083
-0.02(-0.54%)
Apr 07, 2010
4.313
4.333
4.180
4.249
754,489
-0.06(-1.44%)
Apr 06, 2010
4.282
4.367
4.110
4.311
861,254
-0.02(-0.35%)
Apr 05, 2010
3.930
4.346
3.909
4.326
1,110,130
+0.43(+10.92%)
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
.