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 (%)
Aug 31, 2004 4.139 4.152 4.110 4.121 153,876 -0.02(-0.55%)
Aug 30, 2004 4.185 4.190 4.143 4.144 323,141 -0.06(-1.51%)
Aug 27, 2004 4.211 4.215 4.196 4.207 101,943 -0.01(-0.34%)
Aug 26, 2004 4.212 4.235 4.199 4.222 146,183 +0.01(+0.17%)
Aug 25, 2004 4.241 4.241 4.214 4.214 132,718 -0.02(-0.37%)
Aug 24, 2004 4.227 4.257 4.227 4.230 150,030 +0.02(+0.38%)
Aug 23, 2004 4.238 4.258 4.211 4.214 96,173 -0.01(-0.30%)
Aug 20, 2004 4.162 4.226 4.148 4.226 453,937 +0.05(+1.23%)
Aug 19, 2004 4.198 4.230 4.162 4.175 100,020 -0.04(-0.86%)
Aug 18, 2004 4.205 4.248 4.198 4.211 136,565 +0.02(+0.58%)
Aug 17, 2004 4.242 4.278 4.186 4.187 382,768 -0.03(-0.76%)
Aug 16, 2004 4.178 4.268 4.178 4.219 188,499 +0.05(+1.30%)
Aug 13, 2004 4.211 4.255 4.159 4.165 138,489 -0.05(-1.10%)
Aug 12, 2004 4.211 4.211 4.149 4.211 226,968 +0.00(+0.00%)
Aug 11, 2004 4.258 4.270 4.175 4.211 403,927 -0.05(-1.10%)
Aug 10, 2004 4.246 4.281 4.222 4.258 980,965 +0.02(+0.43%)
Aug 09, 2004 4.393 4.394 4.226 4.240 621,278 -0.15(-3.50%)
Aug 06, 2004 4.475 4.475 4.393 4.394 452,013 -0.09(-2.10%)
Aug 05, 2004 4.606 4.653 4.487 4.488 467,401 -0.11(-2.35%)
Aug 04, 2004 4.627 4.643 4.498 4.596 650,130 -0.04(-0.85%)
Aug 03, 2004 4.718 4.723 4.635 4.635 223,121 -0.10(-2.02%)
Aug 02, 2004 4.731 4.747 4.715 4.731 417,391 -0.02(-0.43%)
Jul 30, 2004 4.747 4.765 4.710 4.751 171,188 -0.02(-0.45%)
Jul 29, 2004 4.770 4.773 4.746 4.773 276,978 -0.01(-0.22%)
Jul 28, 2004 4.765 4.803 4.736 4.783 225,045 +0.01(+0.11%)
Jul 27, 2004 4.802 4.809 4.763 4.778 311,600 -0.02(-0.51%)
Jul 26, 2004 4.560 4.807 4.560 4.802 680,905 +0.26(+5.61%)
Jul 23, 2004 4.654 4.654 4.544 4.547 286,595 -0.11(-2.28%)
Jul 22, 2004 4.598 4.653 4.523 4.653 305,830 +0.04(+0.90%)
Jul 21, 2004 4.637 4.640 4.578 4.611 534,722 -0.04(-0.83%)
Jul 20, 2004 4.707 4.710 4.640 4.650 323,141 -0.04(-0.94%)
Jul 19, 2004 4.786 4.786 4.681 4.694 259,667 -0.10(-2.18%)
Jul 16, 2004 4.827 4.848 4.732 4.799 236,585 -0.04(-0.86%)
Jul 15, 2004 4.843 4.858 4.814 4.840 171,188 -0.02(-0.32%)
Jul 14, 2004 4.872 4.887 4.838 4.856 92,326 -0.03(-0.60%)
Jul 13, 2004 4.788 4.890 4.757 4.885 173,111 +0.08(+1.75%)
Jul 12, 2004 4.781 4.801 4.773 4.801 146,183 +0.02(+0.41%)
Jul 09, 2004 4.827 4.828 4.775 4.781 128,871 -0.05(-1.12%)
Jul 08, 2004 4.939 4.965 4.835 4.835 178,881 -0.12(-2.33%)
Jul 07, 2004 4.953 4.992 4.942 4.950 367,381 -0.02(-0.30%)
Jul 06, 2004 4.980 4.982 4.944 4.966 405,850 -0.01(-0.27%)
Jul 02, 2004 5.046 5.046 4.966 4.979 282,748 -0.07(-1.32%)
Jul 01, 2004 4.981 5.077 4.981 5.046 627,048 +0.11(+2.16%)
Jun 30, 2004 4.864 5.030 4.864 4.939 603,967 +0.06(+1.28%)
Jun 29, 2004 4.800 4.910 4.800 4.877 192,346 +0.06(+1.33%)
Jun 28, 2004 4.835 4.858 4.800 4.813 457,783 +0.00(+0.08%)
Jun 25, 2004 4.741 4.809 4.741 4.809 303,907 +0.07(+1.45%)
Jun 24, 2004 4.744 4.783 4.740 4.740 132,718 +0.00(+0.03%)
Jun 23, 2004 4.611 4.739 4.580 4.739 246,203 +0.14(+3.05%)
Jun 22, 2004 4.647 4.649 4.559 4.598 348,146 -0.06(-1.32%)
Jun 21, 2004 4.656 4.671 4.631 4.660 109,637 -0.01(-0.19%)
Jun 18, 2004 4.674 4.727 4.635 4.669 405,850 -0.01(-0.11%)
Jun 17, 2004 4.635 4.679 4.614 4.674 300,060 +0.05(+1.11%)
Jun 16, 2004 4.654 4.676 4.601 4.622 234,662 -0.03(-0.67%)
Jun 15, 2004 4.523 4.661 4.492 4.654 627,048 +0.12(+2.59%)
Jun 14, 2004 4.644 4.645 4.518 4.536 386,615 -0.12(-2.60%)
Jun 10, 2004 4.642 4.674 4.578 4.657 294,289 +0.00(+0.06%)
Jun 09, 2004 4.634 4.678 4.629 4.655 115,407 +0.01(+0.17%)
Jun 08, 2004 4.664 4.664 4.632 4.647 178,881 -0.00(-0.09%)
Jun 07, 2004 4.621 4.652 4.611 4.651 484,712 +0.04(+0.94%)
Jun 04, 2004 4.640 4.640 4.606 4.608 175,035 -0.02(-0.42%)
Jun 03, 2004 4.726 4.740 4.627 4.627 184,652 -0.09(-1.82%)
Jun 02, 2004 4.640 4.713 4.614 4.713 371,228 +0.09(+1.85%)
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.