Skip to main content

Nacco Industries (NY: NC )

33.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.269 2.269 2.252 2.259 313,851 -0.01(-0.41%)
Dec 30, 2002 2.271 2.274 2.258 2.269 511,461 -0.00(-0.11%)
Dec 27, 2002 2.313 2.313 2.271 2.271 197,610 -0.04(-1.79%)
Dec 26, 2002 2.312 2.315 2.310 2.312 298,352 -0.01(-0.44%)
Dec 24, 2002 2.336 2.336 2.323 2.323 98,805 -0.01(-0.33%)
Dec 23, 2002 2.341 2.343 2.330 2.330 180,173 -0.01(-0.62%)
Dec 20, 2002 2.359 2.360 2.343 2.345 238,294 -0.01(-0.59%)
Dec 19, 2002 2.386 2.400 2.355 2.359 263,480 -0.03(-1.08%)
Dec 18, 2002 2.400 2.400 2.374 2.385 199,547 -0.02(-0.64%)
Dec 17, 2002 2.385 2.403 2.380 2.400 118,178 +0.02(+0.87%)
Dec 16, 2002 2.335 2.385 2.330 2.380 205,359 +0.04(+1.77%)
Dec 13, 2002 2.366 2.366 2.325 2.338 288,665 -0.03(-1.31%)
Dec 12, 2002 2.374 2.387 2.368 2.369 294,477 +0.01(+0.22%)
Dec 11, 2002 2.364 2.385 2.362 2.364 544,396 -0.01(-0.24%)
Dec 10, 2002 2.405 2.421 2.367 2.370 292,540 -0.04(-1.69%)
Dec 09, 2002 2.477 2.483 2.410 2.410 131,740 -0.06(-2.42%)
Dec 06, 2002 2.472 2.472 2.462 2.470 71,682 -0.00(-0.19%)
Dec 05, 2002 2.478 2.503 2.475 2.475 139,489 -0.01(-0.42%)
Dec 04, 2002 2.510 2.510 2.479 2.485 98,805 -0.02(-0.82%)
Dec 03, 2002 2.558 2.558 2.506 2.506 195,672 -0.04(-1.54%)
Dec 02, 2002 2.547 2.550 2.543 2.545 170,487 +0.01(+0.43%)
Nov 29, 2002 2.524 2.540 2.524 2.534 253,793 +0.01(+0.20%)
Nov 27, 2002 2.514 2.529 2.506 2.529 215,046 +0.02(+0.62%)
Nov 26, 2002 2.482 2.514 2.482 2.514 185,986 +0.04(+1.46%)
Nov 25, 2002 2.443 2.478 2.434 2.478 211,171 +0.03(+1.37%)
Nov 22, 2002 2.419 2.454 2.408 2.444 91,055 +0.03(+1.15%)
Nov 21, 2002 2.416 2.421 2.401 2.416 135,614 +0.01(+0.34%)
Nov 20, 2002 2.457 2.467 2.323 2.408 286,728 -0.04(-1.77%)
Nov 19, 2002 2.393 2.457 2.393 2.451 135,614 +0.07(+2.79%)
Nov 18, 2002 2.359 2.400 2.348 2.385 149,176 +0.04(+1.49%)
Nov 15, 2002 2.325 2.357 2.325 2.350 122,053 +0.04(+1.61%)
Nov 14, 2002 2.219 2.323 2.219 2.312 182,111 +0.10(+4.31%)
Nov 13, 2002 2.194 2.222 2.194 2.217 27,122 +0.02(+0.85%)
Nov 12, 2002 2.175 2.211 2.170 2.198 85,243 +0.04(+1.67%)
Nov 11, 2002 2.158 2.177 2.158 2.162 63,932 -0.01(-0.29%)
Nov 08, 2002 2.162 2.169 2.161 2.168 92,993 +0.02(+0.74%)
Nov 07, 2002 2.213 2.213 2.137 2.152 453,341 -0.06(-2.75%)
Nov 06, 2002 2.150 2.213 2.127 2.213 331,287 +0.05(+2.31%)
Nov 05, 2002 2.202 2.202 2.150 2.163 187,923 -0.04(-1.76%)
Nov 04, 2002 2.238 2.243 2.181 2.202 176,299 -0.02(-1.02%)
Nov 01, 2002 2.220 2.225 2.212 2.225 240,231 -0.01(-0.23%)
Oct 31, 2002 2.310 2.354 2.230 2.230 193,735 -0.07(-2.94%)
Oct 30, 2002 2.191 2.322 2.191 2.297 368,097 +0.12(+5.47%)
Oct 29, 2002 2.176 2.178 2.158 2.178 77,494 +0.01(+0.29%)
Oct 28, 2002 2.207 2.220 2.158 2.172 249,918 -0.02(-1.13%)
Oct 25, 2002 1.981 2.258 1.981 2.197 825,313 +0.23(+11.41%)
Oct 24, 2002 2.078 2.083 1.966 1.972 294,477 -0.12(-5.68%)
Oct 23, 2002 2.081 2.116 2.081 2.090 106,554 +0.01(+0.50%)
Oct 22, 2002 2.112 2.112 2.078 2.080 94,930 -0.04(-1.83%)
Oct 21, 2002 2.077 2.121 2.077 2.119 120,115 +0.04(+1.99%)
Oct 18, 2002 2.058 2.078 2.058 2.078 60,057 +0.03(+1.46%)
Oct 17, 2002 1.972 2.070 1.972 2.048 168,549 +0.07(+3.79%)
Oct 16, 2002 2.025 2.031 1.973 1.973 98,805 -0.07(-3.19%)
Oct 15, 2002 1.936 2.052 1.936 2.038 280,916 +0.10(+5.28%)
Oct 14, 2002 1.972 1.972 1.930 1.936 182,111 -0.04(-2.09%)
Oct 11, 2002 1.895 1.982 1.881 1.977 145,301 +0.09(+4.50%)
Oct 10, 2002 1.907 1.907 1.878 1.892 9,493,038 -0.00(-0.14%)
Oct 09, 2002 1.956 1.961 1.894 1.894 143,364 -0.06(-2.91%)
Oct 08, 2002 1.984 1.984 1.915 1.951 1,356,148 -0.04(-1.77%)
Oct 07, 2002 1.997 1.997 1.982 1.986 65,870 -0.01(-0.57%)
Oct 04, 2002 2.130 2.130 1.961 1.998 329,350 -0.13(-6.23%)
Oct 03, 2002 2.158 2.170 2.130 2.130 67,807 -0.02(-1.03%)
Oct 02, 2002 2.114 2.191 2.114 2.152 123,990 +0.04(+1.71%)
Oct 01, 2002 2.053 2.116 2.050 2.116 100,742 +0.06(+3.02%)
Sep 30, 2002 2.090 2.092 2.023 2.054 464,965 -0.04(-1.75%)
Sep 27, 2002 2.155 2.155 2.090 2.091 83,306 -0.07(-3.41%)
Sep 26, 2002 2.066 2.167 2.066 2.165 209,234 +0.11(+5.11%)
Sep 25, 2002 2.029 2.065 2.029 2.060 100,742 +0.03(+1.53%)
Sep 24, 2002 2.059 2.076 2.029 2.029 1,356,148 -0.03(-1.48%)
Sep 23, 2002 2.054 2.065 2.041 2.059 176,299 +0.00(+0.10%)
Sep 20, 2002 2.049 2.067 2.049 2.057 284,791 +0.02(+0.94%)
Sep 19, 2002 2.057 2.057 2.035 2.038 170,487 -0.02(-0.93%)
Sep 18, 2002 2.090 2.091 2.055 2.057 185,986 -0.04(-1.92%)
Sep 17, 2002 2.106 2.114 2.091 2.097 331,287 +0.00(+0.15%)
Sep 16, 2002 2.106 2.113 2.094 2.094 44,559 -0.01(-0.56%)
Sep 13, 2002 2.101 2.106 2.089 2.106 34,872 -0.00(-0.12%)
Sep 12, 2002 2.096 2.120 2.094 2.109 211,171 +0.01(+0.62%)
Sep 11, 2002 2.150 2.168 2.095 2.096 402,969 -0.04(-1.93%)
Sep 10, 2002 2.065 2.142 2.065 2.137 867,934 +0.07(+3.50%)
Sep 09, 2002 2.034 2.065 2.023 2.065 631,577 +0.04(+2.09%)
Sep 06, 2002 2.003 2.041 2.003 2.022 193,735 +0.02(+0.98%)
Sep 05, 2002 2.047 2.065 1.990 2.003 2,518,561 -0.03(-1.65%)
Sep 04, 2002 2.017 2.054 2.017 2.036 563,770 +0.02(+0.95%)
Sep 03, 2002 2.090 2.090 2.003 2.017 290,603 -0.07(-3.15%)
Aug 30, 2002 2.174 2.174 2.078 2.083 736,194 -0.09(-4.18%)
Aug 29, 2002 2.311 2.312 2.168 2.174 3,487,238 -0.15(-6.42%)
Aug 28, 2002 2.410 2.411 2.323 2.323 156,925 -0.09(-3.85%)
Aug 27, 2002 2.478 2.483 2.416 2.416 263,480 -0.05(-2.11%)
Aug 26, 2002 2.529 2.532 2.465 2.468 141,426 -0.06(-2.55%)
Aug 23, 2002 2.505 2.533 2.505 2.532 29,060 +0.02(+0.84%)
Aug 22, 2002 2.519 2.519 2.499 2.511 133,677 -0.01(-0.31%)
Aug 21, 2002 2.529 2.529 2.496 2.519 58,120 +0.00(+0.10%)
Aug 20, 2002 2.497 2.539 2.488 2.516 96,867 +0.04(+1.69%)
Aug 16, 2002 2.449 2.482 2.449 2.475 19,373 +0.02(+0.76%)
Aug 15, 2002 2.482 2.482 2.451 2.456 69,744 -0.03(-1.04%)
Aug 14, 2002 2.519 2.519 2.439 2.482 325,475 -0.05(-1.98%)
Aug 13, 2002 2.560 2.560 2.529 2.532 77,494 -0.01(-0.53%)
Aug 12, 2002 2.529 2.545 2.491 2.545 127,865 +0.04(+1.67%)
Aug 07, 2002 2.508 2.516 2.436 2.503 116,241 -0.00(-0.14%)
Aug 06, 2002 2.448 2.544 2.448 2.507 236,357 +0.07(+2.84%)
Aug 05, 2002 2.441 2.490 2.434 2.438 170,487 -0.01(-0.30%)
Aug 02, 2002 2.463 2.464 2.421 2.445 247,981 -0.02(-0.80%)
Aug 01, 2002 2.414 2.465 2.407 2.465 135,614 +0.04(+1.70%)
Jul 31, 2002 2.477 2.477 2.423 2.423 548,271 -0.05(-2.15%)
Jul 30, 2002 2.472 2.498 2.426 2.477 571,519 -0.00(-0.04%)
Jul 29, 2002 2.400 2.478 2.389 2.478 426,218 +0.15(+6.43%)
Jul 26, 2002 2.305 2.328 2.244 2.328 298,352 +0.02(+1.01%)
Jul 25, 2002 2.293 2.321 2.245 2.305 385,533 +0.00(+0.00%)
Jul 24, 2002 2.309 2.309 2.256 2.305 993,863 -0.00(-0.16%)
Jul 23, 2002 2.516 2.516 2.297 2.308 410,719 -0.21(-8.51%)
Jul 22, 2002 2.597 2.597 2.514 2.523 362,285 -0.08(-3.11%)
Jul 19, 2002 2.649 2.649 2.581 2.604 158,863 -0.05(-2.02%)
Jul 17, 2002 2.659 2.659 2.622 2.658 238,294 -0.14(-5.00%)
Jul 12, 2002 2.849 2.853 2.798 2.798 77,494 -0.04(-1.45%)
Jul 11, 2002 2.852 2.852 2.824 2.839 116,241 -0.03(-0.88%)
Jul 10, 2002 2.942 2.942 2.860 2.864 48,433 -0.09(-2.94%)
Jul 09, 2002 2.989 2.989 2.951 2.951 261,542 -0.04(-1.43%)
Jul 08, 2002 3.102 3.102 2.994 2.994 153,051 -0.11(-3.48%)
Jul 05, 2002 3.073 3.102 3.071 3.102 61,995 +0.03(+1.09%)
Jul 04, 2002 3.097 3.116 3.056 3.068 453,341 +0.00(+0.00%)
Jul 03, 2002 3.097 3.116 3.056 3.068 453,341 -0.01(-0.44%)
Jul 02, 2002 2.973 3.082 2.971 3.082 486,276 +0.10(+3.38%)
Jul 01, 2002 3.012 3.054 2.967 2.981 356,473 -0.02(-0.60%)
Jun 28, 2002 3.144 3.144 2.999 2.999 831,125 -0.14(-4.60%)
Jun 27, 2002 3.205 3.257 3.128 3.143 511,461 -0.06(-1.93%)
Jun 26, 2002 2.940 3.278 2.940 3.205 751,693 +0.25(+8.57%)
Jun 25, 2002 2.994 3.020 2.940 2.952 215,046 -0.04(-1.38%)
Jun 21, 2002 2.973 2.999 2.958 2.994 182,111 +0.02(+0.71%)
Jun 20, 2002 3.056 3.072 2.961 2.973 207,296 -0.07(-2.41%)
Jun 19, 2002 3.112 3.164 3.046 3.046 594,767 -0.06(-1.81%)
Jun 18, 2002 3.056 3.102 3.028 3.102 401,032 +0.05(+1.52%)
Jun 17, 2002 3.035 3.058 3.035 3.056 98,805 +0.03(+1.11%)
Jun 14, 2002 3.066 3.075 3.015 3.022 364,222 -0.10(-3.30%)
Jun 12, 2002 3.239 3.239 3.107 3.125 352,598 -0.10(-2.96%)
Jun 11, 2002 3.332 3.332 3.221 3.221 203,422 -0.12(-3.64%)
Jun 10, 2002 3.368 3.389 3.342 3.343 236,357 -0.02(-0.60%)
Jun 07, 2002 3.353 3.363 3.333 3.363 91,055 +0.01(+0.15%)
Jun 06, 2002 3.422 3.435 3.355 3.358 187,923 -0.08(-2.20%)
Jun 05, 2002 3.417 3.440 3.417 3.433 100,742 -0.11(-2.98%)
May 31, 2002 3.505 3.609 3.497 3.538 337,099 -0.04(-1.22%)
May 28, 2002 3.556 3.582 3.535 3.582 147,238 +0.02(+0.51%)
May 27, 2002 3.598 3.598 3.531 3.564 426,218 +0.00(+0.00%)
May 24, 2002 3.598 3.598 3.531 3.564 426,218 -0.04(-1.20%)
May 23, 2002 3.613 3.613 3.598 3.607 387,470 -0.01(-0.16%)
May 22, 2002 3.625 3.629 3.608 3.613 490,150 -0.02(-0.57%)
May 21, 2002 3.766 3.766 3.634 3.634 606,392 -0.13(-3.56%)
May 20, 2002 3.789 3.791 3.768 3.768 127,865 -0.04(-0.99%)
May 17, 2002 3.807 3.807 3.771 3.806 242,169 -0.01(-0.36%)
May 16, 2002 3.861 3.861 3.791 3.820 191,798 -0.04(-1.07%)
May 15, 2002 3.876 3.905 3.848 3.861 89,118 +0.00(+0.00%)
May 14, 2002 3.809 3.876 3.809 3.861 242,169 +0.05(+1.22%)
May 13, 2002 3.814 3.814 3.789 3.814 56,183 +0.01(+0.34%)
May 10, 2002 3.825 3.830 3.799 3.802 75,556 -0.03(-0.75%)
May 09, 2002 3.829 3.866 3.824 3.830 207,296 +0.01(+0.16%)
May 08, 2002 3.858 3.859 3.789 3.824 441,716 -0.02(-0.56%)
May 07, 2002 3.884 3.897 3.845 3.846 244,106 -0.04(-0.92%)
May 06, 2002 3.866 3.933 3.861 3.882 377,784 -0.00(-0.07%)
May 03, 2002 3.884 3.909 3.871 3.884 172,424 +0.01(+0.33%)
May 02, 2002 3.768 3.871 3.768 3.871 193,735 +0.07(+1.82%)
May 01, 2002 3.786 3.802 3.750 3.802 236,357 +0.00(+0.08%)
Apr 30, 2002 3.595 3.799 3.595 3.799 858,248 +0.21(+5.75%)
Apr 29, 2002 3.629 3.639 3.593 3.593 197,610 -0.03(-0.85%)
Apr 26, 2002 3.611 3.627 3.610 3.623 96,867 +0.01(+0.36%)
Apr 25, 2002 3.593 3.618 3.581 3.611 143,364 +0.01(+0.17%)
Apr 24, 2002 3.600 3.634 3.593 3.604 143,364 +0.01(+0.22%)
Apr 23, 2002 3.678 3.678 3.587 3.597 185,986 -0.10(-2.64%)
Apr 22, 2002 3.686 3.709 3.686 3.694 91,055 +0.01(+0.22%)
Apr 19, 2002 3.678 3.688 3.673 3.686 174,361 +0.01(+0.22%)
Apr 18, 2002 3.676 3.705 3.676 3.678 197,610 -0.01(-0.21%)
Apr 17, 2002 3.691 3.699 3.683 3.685 118,178 +0.02(+0.56%)
Apr 16, 2002 3.639 3.716 3.600 3.665 323,538 +0.04(+1.02%)
Apr 15, 2002 3.710 3.710 3.614 3.628 280,916 -0.08(-2.23%)
Apr 12, 2002 3.604 3.716 3.604 3.710 147,238 +0.12(+3.20%)
Apr 11, 2002 3.611 3.613 3.585 3.595 137,552 -0.03(-0.76%)
Apr 10, 2002 3.510 3.622 3.510 3.622 581,206 +0.12(+3.36%)
Apr 09, 2002 3.492 3.516 3.492 3.505 56,183 +0.02(+0.70%)
Apr 08, 2002 3.474 3.506 3.468 3.481 135,614 -0.01(-0.24%)
Apr 05, 2002 3.445 3.492 3.445 3.489 21,310 +0.06(+1.75%)
Apr 04, 2002 3.451 3.451 3.427 3.429 246,044 -0.04(-1.07%)
Apr 03, 2002 3.445 3.481 3.445 3.466 432,030 +0.03(+0.93%)
Apr 02, 2002 3.427 3.434 3.425 3.434 125,928 +0.01(+0.27%)
Apr 01, 2002 3.423 3.458 3.423 3.425 215,046 +0.00(+0.09%)
Mar 29, 2002 3.420 3.445 3.420 3.422 112,366 +0.00(+0.00%)
Mar 28, 2002 3.420 3.445 3.420 3.422 112,366 +0.01(+0.21%)
Mar 27, 2002 3.314 3.445 3.303 3.414 135,614 +0.10(+3.04%)
Mar 26, 2002 3.365 3.378 3.312 3.314 108,491 -0.06(-1.77%)
Mar 25, 2002 3.471 3.484 3.368 3.374 362,285 -0.08(-2.45%)
Mar 22, 2002 3.448 3.479 3.440 3.458 401,032 +0.02(+0.66%)
Mar 21, 2002 3.350 3.463 3.341 3.436 435,904 +0.09(+2.65%)
Mar 20, 2002 3.302 3.347 3.299 3.347 87,180 +0.04(+1.36%)
Mar 19, 2002 3.316 3.316 3.283 3.302 195,672 -0.03(-0.82%)
Mar 18, 2002 3.324 3.350 3.324 3.329 191,798 -0.01(-0.15%)
Mar 15, 2002 3.311 3.373 3.311 3.334 184,048 +0.00(+0.00%)
Mar 14, 2002 3.261 3.355 3.261 3.334 129,802 +0.07(+2.07%)
Mar 13, 2002 3.257 3.289 3.257 3.267 83,306 +0.01(+0.36%)
Mar 12, 2002 3.247 3.255 3.244 3.255 215,046 +0.01(+0.25%)
Mar 11, 2002 3.270 3.270 3.236 3.247 94,930 -0.01(-0.32%)
Mar 08, 2002 3.254 3.298 3.247 3.257 449,466 +0.02(+0.48%)
Mar 07, 2002 3.298 3.346 3.174 3.242 685,823 -0.04(-1.34%)
Mar 06, 2002 3.000 3.303 3.000 3.285 966,740 +0.30(+9.99%)
Mar 05, 2002 3.063 3.123 2.973 2.987 736,194 -0.07(-2.40%)
Mar 04, 2002 2.903 3.071 2.903 3.060 242,169 +0.17(+5.88%)
Mar 01, 2002 2.906 2.929 2.877 2.891 168,549 -0.01(-0.48%)
Feb 28, 2002 2.909 2.911 2.891 2.904 552,146 +0.01(+0.30%)
Feb 27, 2002 2.897 2.901 2.868 2.896 356,473 -0.00(-0.11%)
Feb 26, 2002 2.914 2.927 2.875 2.899 556,020 -0.03(-0.86%)
Feb 25, 2002 2.831 2.929 2.831 2.924 540,522 +0.11(+3.95%)
Feb 22, 2002 2.839 2.839 2.782 2.813 234,419 -0.04(-1.36%)
Feb 21, 2002 2.929 2.929 2.852 2.852 129,802 -0.08(-2.64%)
Feb 20, 2002 2.878 2.942 2.839 2.929 193,735 +0.04(+1.34%)
Feb 19, 2002 2.989 2.989 2.813 2.891 532,772 -0.10(-3.45%)
Feb 18, 2002 3.012 3.015 2.994 2.994 60,057 +0.00(+0.00%)
Feb 15, 2002 3.012 3.015 2.994 2.994 60,057 -0.02(-0.77%)
Feb 14, 2002 2.994 3.030 2.994 3.017 125,928 +0.04(+1.21%)
Feb 13, 2002 2.914 2.981 2.914 2.981 48,433 +0.06(+1.89%)
Feb 12, 2002 2.983 2.983 2.926 2.926 94,930 -0.07(-2.36%)
Feb 11, 2002 2.803 3.002 2.803 2.996 205,359 +0.20(+7.26%)
Feb 08, 2002 2.803 2.809 2.787 2.793 143,364 -0.01(-0.41%)
Feb 07, 2002 2.795 2.814 2.787 2.805 40,684 +0.02(+0.82%)
Feb 06, 2002 2.875 2.885 2.782 2.782 153,051 -0.08(-2.80%)
Feb 05, 2002 2.872 2.955 2.859 2.862 362,285 -0.02(-0.77%)
Feb 04, 2002 2.943 2.946 2.880 2.884 139,489 -0.06(-1.96%)
Feb 01, 2002 2.878 2.978 2.878 2.942 261,542 +0.05(+1.79%)
Jan 31, 2002 2.791 2.891 2.791 2.891 106,554 +0.10(+3.65%)
Jan 30, 2002 2.787 2.806 2.787 2.789 340,974 +0.00(+0.02%)
Jan 29, 2002 2.820 2.827 2.785 2.788 67,807 -0.03(-1.06%)
Jan 28, 2002 2.834 2.839 2.811 2.818 230,545 +0.01(+0.18%)
Jan 25, 2002 2.756 2.839 2.756 2.813 69,744 +0.05(+1.68%)
Jan 24, 2002 2.800 2.800 2.767 2.767 170,487 -0.02(-0.74%)
Jan 23, 2002 2.737 2.787 2.737 2.787 240,231 +0.06(+2.31%)
Jan 22, 2002 2.787 2.813 2.724 2.724 149,176 -0.05(-1.90%)
Jan 21, 2002 2.816 2.851 2.768 2.777 106,554 +0.00(+0.00%)
Jan 18, 2002 2.816 2.851 2.768 2.777 106,554 -0.05(-1.82%)
Jan 17, 2002 2.759 2.839 2.759 2.829 350,661 +0.08(+2.78%)
Jan 16, 2002 2.764 2.770 2.746 2.752 523,085 -0.02(-0.89%)
Jan 15, 2002 2.774 2.777 2.749 2.777 288,665 +0.00(+0.11%)
Jan 14, 2002 2.839 2.839 2.774 2.774 313,851 -0.07(-2.29%)
Jan 11, 2002 2.844 2.891 2.823 2.839 277,041 +0.01(+0.18%)
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.