Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 11:00PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Nacco Industries Inc. (NC)

At 4:01PM ET: 52.46   2.29 (4.56%)

MORE ON NC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 50.60 52.65 50.60 52.46 18,900 52.46 18-Dec-09 52.30 52.48 50.02 50.17 56,000 50.17 17-Dec-09 53.05 53.44 51.24 51.72 13,800 51.72 16-Dec-09 51.59 53.68 50.93 53.65 35,300 53.65 15-Dec-09 54.04 54.04 51.04 51.08 49,200 51.08 14-Dec-09 53.49 54.25 52.89 54.11 14,700 54.11 11-Dec-09 52.93 53.50 52.30 53.11 7,500 53.11 10-Dec-09 54.52 55.01 52.03 52.40 29,100 52.40 9-Dec-09 52.97 54.59 52.40 54.31 27,900 54.31 8-Dec-09 53.29 54.71 52.93 53.07 22,600 53.07 7-Dec-09 53.77 55.14 53.35 54.07 19,200 54.07 4-Dec-09 53.91 55.12 53.28 53.94 18,200 53.94 3-Dec-09 53.13 54.52 52.34 52.38 24,300 52.38 2-Dec-09 52.23 55.41 52.09 52.66 31,100 52.66 1-Dec-09 51.13 53.09 51.10 52.21 23,300 52.21 30-Nov-09 52.03 52.03 47.91 50.53 52,900 50.53 27-Nov-09 51.36 53.04 50.50 52.03 22,400 52.03 27-Nov-09 $ 0.518 Dividend 25-Nov-09 51.66 54.59 50.96 53.98 34,500 53.46 24-Nov-09 53.06 53.34 49.96 51.40 55,600 50.91 23-Nov-09 53.53 55.99 52.80 53.54 47,400 53.03 20-Nov-09 52.18 53.70 50.56 52.78 37,100 52.27 19-Nov-09 53.66 53.89 50.16 52.40 51,600 51.90 18-Nov-09 58.04 58.27 53.05 54.13 84,700 53.61 17-Nov-09 63.75 63.75 58.04 58.07 75,200 57.51 16-Nov-09 64.78 65.34 62.66 63.75 39,100 63.14 13-Nov-09 62.26 65.59 62.01 63.73 25,500 63.12 12-Nov-09 67.01 67.01 61.15 61.71 73,900 61.12 11-Nov-09 67.66 68.71 66.15 67.57 28,400 66.92 10-Nov-09 70.47 71.24 66.76 66.84 44,200 66.20 9-Nov-09 71.26 73.54 69.15 70.90 44,800 70.22 6-Nov-09 66.61 72.89 66.59 70.44 52,300 69.76 5-Nov-09 63.21 66.84 61.04 66.65 61,000 66.01 4-Nov-09 63.25 64.07 61.75 62.44 38,900 61.84 3-Nov-09 60.76 63.95 60.53 62.50 40,800 61.90 2-Nov-09 59.78 61.92 58.91 61.35 36,900 60.76 30-Oct-09 59.30 60.38 57.47 59.60 88,900 59.03 29-Oct-09 61.14 61.81 59.29 59.73 44,100 59.16 28-Oct-09 63.37 65.01 60.07 60.63 35,100 60.05 27-Oct-09 61.03 63.57 61.00 63.40 18,800 62.79 26-Oct-09 61.28 63.96 59.95 60.67 27,300 60.09 23-Oct-09 63.28 63.81 60.73 61.28 17,900 60.69 22-Oct-09 60.99 63.50 59.42 62.74 23,300 62.14 21-Oct-09 62.84 64.35 60.42 61.00 20,300 60.41 20-Oct-09 64.85 65.25 61.90 63.30 20,100 62.69 19-Oct-09 63.84 65.32 62.64 64.18 20,900 63.56 16-Oct-09 64.29 64.51 63.01 63.61 24,200 63.00 15-Oct-09 64.94 65.41 63.90 64.91 15,400 64.29 14-Oct-09 65.00 65.86 64.05 65.76 30,100 65.13 13-Oct-09 63.19 63.90 62.74 63.39 32,400 62.78 12-Oct-09 65.47 66.43 62.36 63.13 52,000 62.52 9-Oct-09 63.96 66.08 62.72 65.36 30,800 64.73 8-Oct-09 62.75 66.67 61.91 63.96 34,500 63.35 7-Oct-09 64.50 64.70 62.17 62.53 50,800 61.93 6-Oct-09 61.89 64.91 61.39 64.90 26,100 64.28 5-Oct-09 59.25 61.67 58.79 61.38 29,200 60.79 2-Oct-09 58.78 61.43 57.72 58.90 49,400 58.33 1-Oct-09 59.58 60.33 58.59 59.41 36,100 58.84 30-Sep-09 61.92 62.23 58.51 60.07 39,200 59.49 29-Sep-09 61.90 62.80 61.29 61.59 30,400 61.00 28-Sep-09 60.53 62.76 60.00 61.99 30,800 61.40 25-Sep-09 60.21 60.72 59.02 60.40 26,300 59.82 24-Sep-09 61.80 62.51 59.61 60.43 30,700 59.85 23-Sep-09 60.69 63.09 60.50 61.80 31,200 61.21 22-Sep-09 60.16 61.66 59.83 60.76 42,900 60.18 21-Sep-09 59.96 60.10 59.50 59.75 36,600 59.18 18-Sep-09 60.22 60.46 59.51 60.04 66,400 59.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions