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

Nacco Industries (NY: NC )

31.91 -0.23 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 4.854 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%)
Dec 01, 2003 4.053 4.091 4.053 4.053 466,822 +0.03(+0.64%)
Nov 28, 2003 4.040 4.074 4.027 4.027 46,488 -0.03(-0.64%)
Nov 26, 2003 4.055 4.072 4.042 4.053 100,725 -0.04(-0.96%)
Nov 25, 2003 4.130 4.181 4.092 4.092 247,938 +0.04(+0.93%)
Nov 24, 2003 3.943 4.108 3.925 4.054 342,852 +0.14(+3.51%)
Nov 21, 2003 3.884 3.924 3.833 3.917 106,536 +0.04(+1.16%)
Nov 20, 2003 3.912 3.912 3.823 3.872 120,095 -0.04(-0.99%)
Nov 19, 2003 3.943 3.947 3.846 3.911 182,079 -0.02(-0.49%)
Nov 18, 2003 3.924 3.962 3.909 3.930 127,843 +0.03(+0.89%)
Nov 17, 2003 3.860 3.925 3.795 3.895 354,474 +0.05(+1.28%)
Nov 14, 2003 4.037 4.037 3.846 3.846 191,765 -0.19(-4.79%)
Nov 13, 2003 4.104 4.117 3.961 4.040 261,497 -0.05(-1.26%)
Nov 12, 2003 4.052 4.104 4.052 4.091 257,623 +0.07(+1.62%)
Nov 11, 2003 4.043 4.099 4.043 4.026 158,835 -0.02(-0.41%)
Nov 10, 2003 4.207 4.207 4.043 4.043 263,434 -0.20(-4.76%)
Nov 07, 2003 4.246 4.288 4.246 4.245 329,293 +0.01(+0.15%)
Nov 06, 2003 4.249 4.284 4.254 4.238 284,742 -0.01(-0.24%)
Nov 05, 2003 4.156 4.249 4.156 4.249 569,484 +0.03(+0.76%)
Nov 04, 2003 4.156 4.216 4.156 4.217 415,084 +0.04(+0.90%)
Nov 03, 2003 4.192 4.209 4.117 4.179 317,671 +0.11(+2.73%)
Oct 31, 2003 4.143 4.143 4.068 4.068 116,221 -0.11(-2.67%)
Oct 30, 2003 4.146 4.180 4.126 4.180 110,410 +0.03(+0.82%)
Oct 29, 2003 4.156 4.192 4.146 4.146 209,198 -0.02(-0.57%)
Oct 28, 2003 4.104 4.182 4.104 4.169 344,789 +0.08(+1.91%)
Oct 27, 2003 3.748 4.184 3.748 4.091 1,086,668 +0.43(+11.62%)
Oct 24, 2003 3.717 3.717 3.619 3.665 193,702 -0.05(-1.46%)
Oct 23, 2003 3.756 3.756 3.665 3.720 120,095 -0.05(-1.30%)
Oct 22, 2003 3.858 3.858 3.769 3.769 65,858 -0.10(-2.64%)
Oct 21, 2003 3.924 3.924 3.852 3.871 58,110 -0.02(-0.62%)
Oct 20, 2003 3.897 3.921 3.897 3.895 100,725 +0.01(+0.29%)
Oct 17, 2003 3.975 4.001 3.881 3.884 110,410 -0.05(-1.34%)
Oct 16, 2003 4.058 4.032 3.871 3.936 400,963 -0.12(-3.00%)
Oct 15, 2003 4.071 4.071 4.040 4.058 44,551 -0.01(-0.30%)
Oct 14, 2003 4.037 4.078 4.027 4.071 129,780 +0.03(+0.64%)
Oct 13, 2003 3.986 4.078 4.045 4.045 168,520 +0.06(+1.49%)
Oct 10, 2003 4.127 4.128 3.988 3.986 180,142 -0.15(-3.74%)
Oct 09, 2003 4.117 4.140 4.117 4.140 114,284 +0.03(+0.64%)
Oct 08, 2003 4.149 4.152 4.078 4.114 139,465 +0.00(+0.06%)
Oct 07, 2003 4.056 4.130 4.078 4.111 193,702 +0.06(+1.37%)
Oct 06, 2003 3.998 4.066 3.998 4.056 96,851 +0.08(+1.89%)
Oct 03, 2003 4.001 4.040 3.963 3.980 240,190 +0.06(+1.46%)
Oct 02, 2003 3.907 3.934 3.907 3.923 100,725 -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.