Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.679 2.729 2.677 2.729 176,988 +0.05(+1.84%)
Apr 29, 2003 2.680 2.683 2.672 2.680 194,303 +0.00(+0.00%)
Apr 28, 2003 2.672 2.689 2.672 2.680 334,740 +0.02(+0.86%)
Apr 25, 2003 2.688 2.688 2.651 2.657 161,598 -0.03(-1.14%)
Apr 24, 2003 2.698 2.729 2.672 2.687 151,979 -0.02(-0.58%)
Apr 23, 2003 2.654 2.724 2.651 2.703 180,836 +0.06(+2.36%)
Apr 22, 2003 2.625 2.641 2.612 2.641 192,379 +0.03(+1.09%)
Apr 21, 2003 2.607 2.628 2.599 2.612 188,531 +0.02(+0.70%)
Apr 17, 2003 2.550 2.596 2.550 2.594 173,141 +0.06(+2.25%)
Apr 16, 2003 2.575 2.581 2.537 2.537 150,055 -0.04(-1.71%)
Apr 15, 2003 2.573 2.581 2.531 2.581 159,674 +0.01(+0.51%)
Apr 14, 2003 2.570 2.584 2.547 2.568 205,845 +0.01(+0.41%)
Apr 11, 2003 2.573 2.586 2.516 2.557 255,864 +0.01(+0.22%)
Apr 10, 2003 2.620 2.622 2.527 2.552 305,883 -0.06(-2.23%)
Apr 09, 2003 2.541 2.662 2.541 2.610 444,396 +0.08(+2.99%)
Apr 08, 2003 2.522 2.554 2.448 2.534 723,346 +0.00(+0.12%)
Apr 07, 2003 2.693 2.742 2.503 2.531 1,946,878 -0.16(-5.82%)
Apr 04, 2003 2.677 2.705 2.659 2.687 382,834 +0.05(+1.87%)
Apr 03, 2003 2.581 2.638 2.581 2.638 259,712 +0.07(+2.73%)
Apr 02, 2003 2.518 2.604 2.514 2.568 353,977 +0.07(+2.87%)
Apr 01, 2003 2.404 2.500 2.404 2.496 405,920 +0.10(+4.39%)
Mar 31, 2003 2.316 2.391 2.292 2.391 363,596 +0.07(+2.84%)
Mar 28, 2003 2.302 2.331 2.300 2.325 86,570 +0.02(+0.77%)
Mar 27, 2003 2.288 2.319 2.287 2.307 115,427 +0.02(+0.89%)
Mar 26, 2003 2.355 2.355 2.287 2.287 155,827 -0.08(-3.21%)
Mar 25, 2003 2.371 2.372 2.341 2.363 159,674 +0.01(+0.35%)
Mar 24, 2003 2.385 2.385 2.303 2.355 196,226 -0.04(-1.48%)
Mar 21, 2003 2.385 2.391 2.301 2.390 365,520 +0.01(+0.33%)
Mar 20, 2003 2.359 2.389 2.354 2.382 94,265 +0.02(+0.84%)
Mar 19, 2003 2.334 2.363 2.322 2.363 173,141 +0.04(+1.56%)
Mar 18, 2003 2.243 2.326 2.243 2.326 46,171 +0.07(+3.11%)
Mar 17, 2003 2.222 2.289 2.155 2.256 215,464 +0.04(+1.97%)
Mar 14, 2003 2.235 2.248 2.204 2.212 63,485 -0.01(-0.33%)
Mar 13, 2003 2.222 2.235 2.196 2.220 200,074 +0.01(+0.47%)
Mar 12, 2003 2.200 2.233 2.186 2.209 225,083 +0.02(+1.00%)
Mar 11, 2003 2.188 2.198 2.184 2.187 165,446 +0.01(+0.45%)
Mar 10, 2003 2.168 2.204 2.163 2.177 140,436 -0.00(-0.14%)
Mar 07, 2003 2.222 2.222 2.160 2.181 150,055 -0.04(-1.85%)
Mar 06, 2003 2.235 2.235 2.218 2.222 57,713 -0.02(-0.77%)
Mar 05, 2003 2.204 2.251 2.197 2.239 155,827 +0.04(+1.60%)
Mar 04, 2003 2.277 2.277 2.196 2.203 277,026 -0.08(-3.48%)
Mar 03, 2003 2.344 2.378 2.272 2.283 323,197 -0.05(-2.07%)
Feb 28, 2003 2.282 2.335 2.282 2.331 207,769 +0.06(+2.51%)
Feb 27, 2003 2.233 2.286 2.225 2.274 267,407 +0.05(+2.44%)
Feb 26, 2003 2.209 2.276 2.199 2.220 554,052 -0.01(-0.44%)
Feb 25, 2003 2.139 2.230 2.139 2.230 173,141 +0.08(+3.95%)
Feb 24, 2003 2.077 2.176 2.077 2.145 569,442 +0.07(+3.17%)
Feb 21, 2003 1.975 2.079 1.970 2.079 277,026 +0.10(+5.29%)
Feb 20, 2003 2.025 2.025 1.970 1.975 380,911 -0.06(-3.09%)
Feb 19, 2003 2.064 2.064 2.035 2.038 213,541 -0.05(-2.41%)
Feb 18, 2003 2.048 2.088 2.043 2.088 50,018 +0.05(+2.47%)
Feb 14, 2003 2.019 2.038 2.019 2.038 84,646 +0.04(+2.03%)
Feb 13, 2003 2.028 2.038 1.993 1.997 182,760 -0.04(-2.11%)
Feb 12, 2003 2.069 2.084 2.040 2.040 175,065 -0.04(-1.73%)
Feb 11, 2003 2.084 2.090 2.057 2.076 580,985 -0.01(-0.65%)
Feb 10, 2003 2.086 2.090 2.074 2.090 76,951 -0.00(-0.12%)
Feb 07, 2003 2.107 2.126 2.092 2.092 107,732 -0.01(-0.25%)
Feb 06, 2003 2.135 2.135 2.075 2.097 303,959 -0.04(-2.02%)
Feb 05, 2003 2.098 2.162 2.098 2.141 103,884 +0.04(+1.96%)
Feb 04, 2003 2.119 2.127 2.085 2.099 178,912 -0.02(-0.88%)
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.