Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.888 4.936 4.652 4.652 265,437 -0.22(-4.57%)
Dec 30, 2003 4.780 4.873 4.732 4.875 240,432 +0.11(+2.26%)
Dec 29, 2003 4.679 4.767 4.666 4.767 792,466 +0.07(+1.43%)
Dec 26, 2003 4.731 4.741 4.700 4.700 61,550 -0.09(-1.78%)
Dec 24, 2003 4.853 4.853 4.741 4.786 90,402 -0.05(-1.13%)
Dec 23, 2003 4.774 4.840 4.705 4.840 417,391 +0.04(+0.87%)
Dec 22, 2003 4.643 4.799 4.575 4.799 652,053 +0.18(+3.94%)
Dec 19, 2003 4.583 4.617 4.518 4.617 188,499 +0.02(+0.45%)
Dec 18, 2003 4.588 4.635 4.588 4.596 548,186 +0.01(+0.17%)
Dec 17, 2003 4.583 4.624 4.583 4.588 111,560 +0.02(+0.42%)
Dec 16, 2003 4.549 4.572 4.502 4.569 213,504 -0.07(-1.54%)
Dec 15, 2003 4.741 4.741 4.627 4.640 427,008 -0.00(-0.06%)
Dec 12, 2003 4.580 4.653 4.580 4.643 301,983 +0.06(+1.36%)
Dec 11, 2003 4.524 4.624 4.519 4.580 640,512 +0.07(+1.53%)
Dec 10, 2003 4.523 4.570 4.471 4.511 1,396,433 +0.04(+0.90%)
Dec 09, 2003 4.353 4.480 4.353 4.471 1,100,220 +0.12(+2.69%)
Dec 08, 2003 4.301 4.370 4.247 4.354 850,170 +0.05(+1.25%)
Dec 05, 2003 4.318 4.331 4.318 4.301 117,331 -0.00(-0.10%)
Dec 04, 2003 4.284 4.338 4.229 4.305 552,033 +0.06(+1.37%)
Dec 03, 2003 4.201 4.291 4.201 4.247 850,170 +0.06(+1.40%)
Dec 02, 2003 4.112 4.170 4.112 4.188 319,294 +0.11(+2.61%)
Dec 01, 2003 4.082 4.120 4.081 4.081 463,554 +0.03(+0.64%)
Nov 28, 2003 4.068 4.103 4.055 4.055 46,163 -0.03(-0.64%)
Nov 26, 2003 4.084 4.101 4.070 4.081 100,020 -0.04(-0.96%)
Nov 25, 2003 4.159 4.210 4.121 4.121 246,203 +0.04(+0.93%)
Nov 24, 2003 3.970 4.137 3.953 4.083 340,452 +0.14(+3.51%)
Nov 21, 2003 3.912 3.951 3.860 3.944 105,790 +0.05(+1.16%)
Nov 20, 2003 3.940 3.940 3.850 3.899 119,254 -0.04(-0.99%)
Nov 19, 2003 3.970 3.975 3.873 3.938 180,805 -0.02(-0.49%)
Nov 18, 2003 3.951 3.990 3.937 3.957 126,948 +0.03(+0.89%)
Nov 17, 2003 3.887 3.953 3.822 3.923 351,993 +0.05(+1.28%)
Nov 14, 2003 4.065 4.065 3.873 3.873 190,422 -0.19(-4.79%)
Nov 13, 2003 4.133 4.146 3.989 4.068 259,667 -0.05(-1.26%)
Nov 12, 2003 4.081 4.133 4.081 4.120 255,820 +0.07(+1.62%)
Nov 11, 2003 4.071 4.128 4.071 4.055 157,723 -0.02(-0.41%)
Nov 10, 2003 4.237 4.237 4.071 4.071 261,590 -0.20(-4.76%)
Nov 07, 2003 4.276 4.318 4.276 4.275 326,988 +0.01(+0.15%)
Nov 06, 2003 4.279 4.315 4.284 4.268 282,748 -0.01(-0.24%)
Nov 05, 2003 4.185 4.279 4.185 4.279 565,497 +0.03(+0.76%)
Nov 04, 2003 4.185 4.246 4.185 4.247 412,178 +0.04(+0.90%)
Nov 03, 2003 4.222 4.238 4.146 4.209 315,447 +0.11(+2.73%)
Oct 31, 2003 4.172 4.172 4.097 4.097 115,407 -0.11(-2.67%)
Oct 30, 2003 4.175 4.209 4.155 4.209 109,637 +0.03(+0.82%)
Oct 29, 2003 4.185 4.222 4.175 4.175 207,733 -0.02(-0.57%)
Oct 28, 2003 4.133 4.211 4.133 4.199 342,376 +0.08(+1.91%)
Oct 27, 2003 3.774 4.214 3.774 4.120 1,079,062 +0.43(+11.62%)
Oct 24, 2003 3.743 3.743 3.644 3.691 192,346 -0.05(-1.46%)
Oct 23, 2003 3.782 3.782 3.691 3.746 119,254 -0.05(-1.30%)
Oct 22, 2003 3.885 3.885 3.795 3.795 65,397 -0.10(-2.64%)
Oct 21, 2003 3.951 3.951 3.879 3.898 57,703 -0.02(-0.62%)
Oct 20, 2003 3.924 3.949 3.924 3.923 100,020 +0.01(+0.29%)
Oct 17, 2003 4.003 4.029 3.909 3.911 109,637 -0.05(-1.34%)
Oct 16, 2003 4.087 4.061 3.899 3.964 398,156 -0.12(-3.00%)
Oct 15, 2003 4.099 4.099 4.068 4.087 44,239 -0.01(-0.30%)
Oct 14, 2003 4.066 4.107 4.055 4.099 128,871 +0.03(+0.64%)
Oct 13, 2003 4.014 4.107 4.073 4.073 167,341 +0.06(+1.49%)
Oct 10, 2003 4.157 4.157 4.016 4.014 178,881 -0.16(-3.74%)
Oct 09, 2003 4.146 4.170 4.146 4.170 113,484 +0.03(+0.64%)
Oct 08, 2003 4.178 4.181 4.107 4.143 138,489 +0.00(+0.06%)
Oct 07, 2003 4.084 4.159 4.107 4.140 192,346 +0.06(+1.37%)
Oct 06, 2003 4.027 4.094 4.027 4.084 96,173 +0.08(+1.89%)
Oct 03, 2003 4.029 4.068 3.991 4.008 238,509 +0.06(+1.46%)
Oct 02, 2003 3.935 3.962 3.935 3.951 100,020 -0.00(-0.01%)
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.