Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.067 4.102 4.054 4.054 46,171 -0.03(-0.64%)
Nov 26, 2003 4.083 4.100 4.070 4.080 100,037 -0.04(-0.96%)
Nov 25, 2003 4.158 4.209 4.120 4.120 246,245 +0.04(+0.93%)
Nov 24, 2003 3.970 4.136 3.952 4.082 340,511 +0.14(+3.51%)
Nov 21, 2003 3.911 3.951 3.860 3.944 105,808 +0.05(+1.16%)
Nov 20, 2003 3.939 3.939 3.849 3.899 119,275 -0.04(-0.99%)
Nov 19, 2003 3.970 3.974 3.873 3.938 180,836 -0.02(-0.49%)
Nov 18, 2003 3.951 3.989 3.936 3.957 126,970 +0.03(+0.89%)
Nov 17, 2003 3.887 3.952 3.821 3.922 352,054 +0.05(+1.28%)
Nov 14, 2003 4.064 4.064 3.873 3.873 190,455 -0.19(-4.79%)
Nov 13, 2003 4.132 4.145 3.988 4.067 259,712 -0.05(-1.26%)
Nov 12, 2003 4.080 4.132 4.080 4.119 255,864 +0.07(+1.62%)
Nov 11, 2003 4.071 4.127 4.071 4.054 157,751 -0.02(-0.41%)
Nov 10, 2003 4.236 4.236 4.071 4.071 261,635 -0.20(-4.76%)
Nov 07, 2003 4.275 4.317 4.275 4.274 327,044 +0.01(+0.15%)
Nov 06, 2003 4.278 4.314 4.283 4.268 282,797 -0.01(-0.24%)
Nov 05, 2003 4.184 4.278 4.184 4.278 565,595 +0.03(+0.76%)
Nov 04, 2003 4.184 4.245 4.184 4.246 412,249 +0.04(+0.90%)
Nov 03, 2003 4.221 4.237 4.145 4.208 315,502 +0.11(+2.73%)
Oct 31, 2003 4.171 4.171 4.096 4.096 115,427 -0.11(-2.67%)
Oct 30, 2003 4.174 4.208 4.154 4.208 109,656 +0.03(+0.82%)
Oct 29, 2003 4.184 4.221 4.174 4.174 207,769 -0.02(-0.57%)
Oct 28, 2003 4.132 4.210 4.132 4.198 342,435 +0.08(+1.91%)
Oct 27, 2003 3.774 4.213 3.774 4.119 1,079,248 +0.43(+11.62%)
Oct 24, 2003 3.743 3.743 3.644 3.691 192,379 -0.05(-1.46%)
Oct 23, 2003 3.782 3.782 3.691 3.745 119,275 -0.05(-1.30%)
Oct 22, 2003 3.885 3.885 3.795 3.795 65,408 -0.10(-2.64%)
Oct 21, 2003 3.951 3.951 3.878 3.898 57,713 -0.02(-0.62%)
Oct 20, 2003 3.924 3.948 3.924 3.922 100,037 +0.01(+0.29%)
Oct 17, 2003 4.003 4.029 3.908 3.910 109,656 -0.05(-1.34%)
Oct 16, 2003 4.086 4.060 3.898 3.964 398,225 -0.12(-3.00%)
Oct 15, 2003 4.099 4.099 4.067 4.086 44,247 -0.01(-0.30%)
Oct 14, 2003 4.065 4.106 4.054 4.099 128,894 +0.03(+0.64%)
Oct 13, 2003 4.013 4.106 4.073 4.073 167,370 +0.06(+1.49%)
Oct 10, 2003 4.156 4.156 4.016 4.013 178,912 -0.16(-3.74%)
Oct 09, 2003 4.145 4.169 4.145 4.169 113,503 +0.03(+0.64%)
Oct 08, 2003 4.178 4.180 4.106 4.142 138,513 +0.00(+0.06%)
Oct 07, 2003 4.084 4.158 4.106 4.140 192,379 +0.06(+1.37%)
Oct 06, 2003 4.026 4.093 4.026 4.084 96,189 +0.08(+1.89%)
Oct 03, 2003 4.029 4.067 3.990 4.008 238,550 +0.06(+1.46%)
Oct 02, 2003 3.934 3.961 3.934 3.950 100,037 -0.00(-0.01%)
Oct 01, 2003 3.790 3.951 3.790 3.951 228,931 +0.23(+6.29%)
Sep 30, 2003 3.774 3.774 3.734 3.717 165,446 -0.04(-0.97%)
Sep 29, 2003 3.698 3.776 3.654 3.753 536,738 +0.04(+1.12%)
Sep 26, 2003 3.847 3.875 3.711 3.711 176,988 -0.14(-3.51%)
Sep 25, 2003 3.984 3.984 3.847 3.847 230,855 -0.16(-3.90%)
Sep 24, 2003 4.112 4.112 4.006 4.003 159,674 -0.11(-2.59%)
Sep 23, 2003 4.088 4.115 4.098 4.109 282,797 +0.02(+0.52%)
Sep 22, 2003 4.093 4.093 4.003 4.088 169,293 -0.01(-0.18%)
Sep 19, 2003 4.117 4.117 4.089 4.095 236,626 +0.02(+0.48%)
Sep 18, 2003 3.951 4.075 3.900 4.075 338,587 +0.11(+2.82%)
Sep 17, 2003 4.012 4.012 3.964 3.964 161,598 -0.10(-2.37%)
Sep 16, 2003 4.053 4.071 4.048 4.060 150,055 +0.06(+1.43%)
Sep 15, 2003 4.003 4.041 3.920 4.003 163,522 +0.03(+0.65%)
Sep 12, 2003 4.003 4.003 3.912 3.977 76,951 -0.00(-0.07%)
Sep 11, 2003 3.897 4.000 3.894 3.979 123,122 +0.08(+2.00%)
Sep 10, 2003 4.054 4.054 3.901 3.901 230,855 -0.15(-3.71%)
Sep 09, 2003 4.111 4.116 4.029 4.051 150,055 -0.06(-1.44%)
Sep 08, 2003 4.008 4.141 4.008 4.111 150,055 +0.08(+2.04%)
Sep 05, 2003 4.132 4.153 4.029 4.029 105,808 -0.10(-2.33%)
Sep 04, 2003 4.091 4.151 4.039 4.125 130,817 +0.03(+0.70%)
Sep 03, 2003 4.127 4.142 4.049 4.096 246,245 -0.00(-0.11%)
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.