Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.26 +0.36 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2004 4.255 4.255 4.185 4.213 335,104 -0.04(-0.96%)
Feb 26, 2004 4.172 4.259 4.156 4.253 387,404 +0.07(+1.73%)
Feb 25, 2004 4.169 4.207 4.078 4.181 309,923 -0.00(-0.07%)
Feb 24, 2004 4.130 4.292 4.130 4.184 681,831 +0.05(+1.33%)
Feb 23, 2004 4.246 4.248 4.114 4.130 606,287 -0.11(-2.53%)
Feb 20, 2004 4.491 4.491 4.210 4.237 927,833 -0.24(-5.39%)
Feb 19, 2004 4.569 4.592 4.476 4.479 482,318 -0.09(-2.03%)
Feb 18, 2004 4.663 4.672 4.569 4.571 240,190 -0.08(-1.69%)
Feb 17, 2004 4.504 4.795 4.504 4.650 621,783 +0.16(+3.53%)
Feb 13, 2004 4.530 4.530 4.436 4.491 182,079 -0.03(-0.57%)
Feb 12, 2004 4.646 4.646 4.517 4.517 350,600 -0.12(-2.51%)
Feb 11, 2004 4.546 4.633 4.492 4.633 457,136 +0.09(+1.98%)
Feb 10, 2004 4.491 4.569 4.452 4.544 728,319 +0.05(+1.20%)
Feb 09, 2004 4.623 4.623 4.466 4.490 253,749 -0.15(-3.15%)
Feb 06, 2004 4.507 4.649 4.499 4.636 521,058 +0.12(+2.57%)
Feb 05, 2004 4.206 4.620 4.130 4.520 1,801,429 +0.33(+7.78%)
Feb 04, 2004 4.402 4.402 4.194 4.194 368,034 -0.20(-4.45%)
Feb 03, 2004 4.479 4.479 4.343 4.389 207,261 -0.08(-1.72%)
Feb 02, 2004 4.479 4.517 4.417 4.466 337,041 +0.04(+0.87%)
Jan 30, 2004 4.530 4.530 4.388 4.427 342,852 -0.09(-2.00%)
Jan 29, 2004 4.582 4.623 4.463 4.517 393,215 -0.12(-2.51%)
Jan 28, 2004 4.801 4.814 4.631 4.633 189,828 -0.22(-4.52%)
Jan 27, 2004 4.867 4.907 4.853 4.853 195,639 -0.00(-0.02%)
Jan 26, 2004 4.737 4.854 4.702 4.854 193,702 +0.07(+1.37%)
Jan 23, 2004 4.917 4.923 4.760 4.788 426,144 -0.12(-2.37%)
Jan 22, 2004 4.888 4.907 4.860 4.904 145,276 +0.00(+0.06%)
Jan 21, 2004 4.866 4.913 4.831 4.901 311,860 -0.00(-0.06%)
Jan 20, 2004 4.812 4.904 4.781 4.904 317,671 +0.07(+1.44%)
Jan 16, 2004 4.855 4.855 4.824 4.835 129,780 -0.02(-0.48%)
Jan 15, 2004 4.868 4.868 4.850 4.858 323,482 -0.01(-0.21%)
Jan 14, 2004 4.880 4.893 4.865 4.868 321,545 +0.00(+0.03%)
Jan 13, 2004 4.863 4.876 4.832 4.867 408,711 +0.00(+0.07%)
Jan 12, 2004 4.712 4.863 4.695 4.863 838,730 +0.16(+3.48%)
Jan 09, 2004 4.750 4.750 4.699 4.699 389,341 -0.06(-1.32%)
Jan 08, 2004 4.775 4.852 4.775 4.762 178,205 +0.02(+0.44%)
Jan 07, 2004 4.773 4.798 4.685 4.742 65,858 -0.03(-0.65%)
Jan 06, 2004 4.765 4.801 4.750 4.773 505,562 +0.01(+0.16%)
Jan 05, 2004 4.711 4.794 4.665 4.765 257,623 +0.07(+1.42%)
Jan 02, 2004 4.582 4.744 4.558 4.698 112,347 +0.08(+1.71%)
Dec 31, 2003 4.854 4.902 4.619 4.619 267,308 -0.22(-4.58%)
Dec 30, 2003 4.747 4.839 4.699 4.841 242,127 +0.11(+2.26%)
Dec 29, 2003 4.646 4.734 4.633 4.734 798,052 +0.07(+1.43%)
Dec 26, 2003 4.698 4.708 4.667 4.667 61,984 -0.08(-1.78%)
Dec 24, 2003 4.819 4.819 4.708 4.752 91,039 -0.05(-1.13%)
Dec 23, 2003 4.741 4.806 4.672 4.806 420,333 +0.04(+0.87%)
Dec 22, 2003 4.610 4.765 4.543 4.765 656,650 +0.18(+3.94%)
Dec 19, 2003 4.551 4.584 4.487 4.584 189,828 +0.02(+0.45%)
Dec 18, 2003 4.556 4.602 4.556 4.564 552,051 +0.01(+0.17%)
Dec 17, 2003 4.551 4.592 4.551 4.556 112,347 +0.02(+0.42%)
Dec 16, 2003 4.517 4.540 4.470 4.537 215,009 -0.07(-1.54%)
Dec 15, 2003 4.708 4.708 4.595 4.608 430,018 -0.00(-0.06%)
Dec 12, 2003 4.548 4.620 4.548 4.610 304,112 +0.06(+1.36%)
Dec 11, 2003 4.492 4.592 4.487 4.548 645,028 +0.07(+1.53%)
Dec 10, 2003 4.491 4.538 4.440 4.480 1,406,277 +0.04(+0.90%)
Dec 09, 2003 4.323 4.449 4.323 4.440 1,107,976 +0.12(+2.69%)
Dec 08, 2003 4.270 4.339 4.217 4.324 856,163 +0.05(+1.25%)
Dec 05, 2003 4.288 4.300 4.288 4.270 118,158 -0.00(-0.10%)
Dec 04, 2003 4.254 4.308 4.200 4.275 555,925 +0.06(+1.37%)
Dec 03, 2003 4.171 4.261 4.171 4.217 856,163 +0.06(+1.40%)
Dec 02, 2003 4.084 4.140 4.084 4.158 321,545 +0.11(+2.61%)
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.