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
)
31.87
-0.53 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008
4.637
4.862
4.615
4.674
516,834
+0.04(+0.80%)
Apr 29, 2008
4.781
4.781
4.559
4.637
1,048,267
-0.14(-2.91%)
Apr 28, 2008
4.575
4.835
4.575
4.776
421,815
+0.18(+4.00%)
Apr 25, 2008
4.678
4.771
4.487
4.592
949,786
-0.09(-1.83%)
Apr 24, 2008
4.545
4.731
4.402
4.678
490,001
+0.17(+3.81%)
Apr 23, 2008
4.645
4.645
4.404
4.506
518,796
-0.08(-1.77%)
Apr 22, 2008
4.858
4.875
4.399
4.588
875,752
-0.25(-5.19%)
Apr 21, 2008
4.758
4.874
4.747
4.839
451,628
+0.05(+1.14%)
Apr 18, 2008
4.658
4.835
4.658
4.784
394,309
+0.22(+4.83%)
Apr 17, 2008
4.709
4.714
4.538
4.564
365,457
-0.16(-3.32%)
Apr 16, 2008
4.481
4.721
4.481
4.720
685,945
+0.29(+6.57%)
Apr 15, 2008
4.373
4.436
4.328
4.429
542,416
+0.09(+1.96%)
Apr 14, 2008
4.249
4.416
4.249
4.344
454,994
+0.10(+2.41%)
Apr 11, 2008
4.389
4.485
4.192
4.241
667,441
-0.17(-3.91%)
Apr 10, 2008
4.248
4.536
4.235
4.414
921,338
+0.17(+4.08%)
Apr 09, 2008
4.422
4.434
4.200
4.241
538,569
-0.16(-3.56%)
Apr 08, 2008
4.405
4.519
4.368
4.397
527,990
-0.02(-0.34%)
Apr 07, 2008
4.432
4.456
4.373
4.412
463,554
+0.01(+0.21%)
Apr 04, 2008
4.321
4.448
4.265
4.403
627,048
+0.10(+2.29%)
Apr 03, 2008
4.367
4.460
4.291
4.304
673,211
-0.08(-1.85%)
Apr 02, 2008
4.309
4.469
4.283
4.385
1,306,030
+0.10(+2.39%)
Apr 01, 2008
4.136
4.367
4.136
4.283
1,042,516
+0.07(+1.78%)
Mar 31, 2008
3.990
4.241
3.990
4.208
1,019,434
+0.23(+5.83%)
Mar 28, 2008
4.082
4.097
3.951
3.976
582,809
-0.10(-2.49%)
Mar 27, 2008
4.112
4.128
3.902
4.078
798,236
-0.02(-0.43%)
Mar 26, 2008
3.905
4.106
3.866
4.095
919,414
+0.18(+4.57%)
Mar 25, 2008
3.886
4.001
3.874
3.916
536,645
+0.03(+0.88%)
Mar 24, 2008
3.703
3.945
3.703
3.882
661,632
+0.19(+5.05%)
Mar 21, 2008
3.823
3.883
3.625
3.695
2,052,237
+0.00(+0.00%)
Mar 20, 2008
3.823
3.883
3.625
3.695
2,052,237
-0.04(-1.10%)
Mar 19, 2008
3.777
3.847
3.699
3.736
952,306
-0.04(-1.06%)
Mar 18, 2008
3.830
3.914
3.729
3.777
1,134,842
+0.03(+0.71%)
Mar 17, 2008
3.665
3.809
3.579
3.750
943,842
-0.02(-0.40%)
Mar 14, 2008
3.899
3.899
3.667
3.765
932,975
-0.12(-3.05%)
Mar 13, 2008
3.709
3.936
3.639
3.884
1,152,153
+0.12(+3.09%)
Mar 12, 2008
3.783
3.847
3.748
3.767
1,060,212
-0.04(-1.15%)
Mar 11, 2008
3.722
3.889
3.692
3.811
1,227,649
+0.17(+4.77%)
Mar 10, 2008
3.850
3.904
3.637
3.637
617,431
-0.21(-5.57%)
Mar 07, 2008
3.795
3.881
3.706
3.852
824,876
-0.00(-0.01%)
Mar 06, 2008
4.003
4.023
3.823
3.852
846,323
-0.17(-4.26%)
Mar 05, 2008
4.055
4.081
3.965
4.024
736,685
+0.02(+0.57%)
Mar 04, 2008
4.071
4.137
3.842
4.001
1,242,556
-0.13(-3.26%)
Mar 03, 2008
4.266
4.266
4.036
4.136
1,640,578
-0.08(-1.85%)
Feb 29, 2008
4.546
4.546
4.157
4.214
1,608,014
-0.31(-6.82%)
Feb 28, 2008
4.939
4.985
4.358
4.522
2,517,811
-0.45(-9.12%)
Feb 27, 2008
4.986
5.071
4.951
4.976
835,975
-0.07(-1.45%)
Feb 26, 2008
5.199
5.242
5.023
5.049
1,230,842
-0.19(-3.67%)
Feb 25, 2008
5.033
5.266
4.929
5.242
767,461
+0.19(+3.72%)
Feb 22, 2008
5.143
5.143
4.913
5.053
588,579
-0.09(-1.79%)
Feb 21, 2008
5.199
5.238
5.047
5.145
880,945
-0.04(-0.73%)
Feb 20, 2008
5.096
5.230
5.025
5.183
430,855
+0.08(+1.61%)
Feb 19, 2008
5.132
5.197
5.017
5.101
388,539
-0.03(-0.61%)
Feb 18, 2008
5.220
5.220
5.042
5.132
0
+0.00(+0.00%)
Feb 15, 2008
5.220
5.220
5.042
5.132
225,045
-0.12(-2.24%)
Feb 14, 2008
5.291
5.334
5.106
5.250
694,369
-0.04(-0.78%)
Feb 13, 2008
5.141
5.328
4.939
5.291
537,588
+0.19(+3.73%)
Feb 12, 2008
5.182
5.225
5.044
5.101
398,156
-0.06(-1.25%)
Feb 11, 2008
5.126
5.196
4.974
5.165
240,432
+0.03(+0.62%)
Feb 08, 2008
5.139
5.245
5.009
5.133
378,922
-0.02(-0.48%)
Feb 07, 2008
5.246
5.290
5.035
5.158
919,414
-0.09(-1.66%)
Feb 06, 2008
5.300
5.381
5.200
5.246
400,080
-0.05(-1.02%)
Feb 05, 2008
5.385
5.472
5.251
5.300
663,594
-0.12(-2.18%)
Feb 04, 2008
5.511
5.511
5.333
5.418
646,283
-0.11(-1.94%)
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
.