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

Nacco Industries (NY: NC )

32.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2004 5.452 5.485 5.406 5.441 273,119 -0.02(-0.43%)
Dec 30, 2004 5.498 5.524 5.465 5.465 36,803 -0.01(-0.24%)
Dec 29, 2004 5.511 5.530 5.473 5.477 79,417 -0.02(-0.39%)
Dec 28, 2004 5.421 5.520 5.419 5.499 98,788 +0.07(+1.25%)
Dec 27, 2004 5.473 5.473 5.409 5.432 42,614 -0.05(-0.98%)
Dec 23, 2004 5.479 5.503 5.479 5.485 75,543 +0.02(+0.33%)
Dec 22, 2004 5.516 5.521 5.417 5.467 199,513 -0.07(-1.21%)
Dec 21, 2004 5.454 5.577 5.447 5.534 433,892 +0.09(+1.71%)
Dec 20, 2004 5.428 5.523 5.397 5.441 288,616 +0.02(+0.38%)
Dec 17, 2004 5.470 5.524 5.421 5.421 371,908 -0.06(-1.11%)
Dec 16, 2004 5.516 5.518 5.447 5.482 193,702 -0.02(-0.30%)
Dec 15, 2004 5.511 5.522 5.459 5.498 548,176 +0.00(+0.00%)
Dec 14, 2004 5.505 5.550 5.448 5.498 251,812 +0.00(+0.05%)
Dec 13, 2004 5.426 5.521 5.423 5.496 433,892 +0.05(+0.95%)
Dec 10, 2004 5.508 5.520 5.410 5.444 540,428 -0.08(-1.37%)
Dec 09, 2004 5.552 5.573 5.519 5.519 356,411 -0.02(-0.36%)
Dec 08, 2004 5.514 5.620 5.514 5.539 457,136 +0.02(+0.28%)
Dec 07, 2004 5.693 5.705 5.524 5.524 156,898 -0.17(-2.97%)
Dec 06, 2004 5.715 5.725 5.682 5.693 106,536 -0.02(-0.39%)
Dec 03, 2004 5.753 5.769 5.714 5.715 158,835 -0.03(-0.46%)
Dec 02, 2004 5.782 5.782 5.653 5.741 290,553 -0.03(-0.44%)
Dec 01, 2004 5.679 5.835 5.676 5.767 443,577 +0.11(+2.02%)
Nov 30, 2004 5.671 5.736 5.652 5.652 304,112 -0.03(-0.55%)
Nov 29, 2004 5.607 5.699 5.607 5.683 474,570 +0.08(+1.35%)
Nov 26, 2004 5.588 5.618 5.581 5.608 36,803 +0.04(+0.81%)
Nov 24, 2004 5.498 5.570 5.498 5.563 294,427 +0.10(+1.78%)
Nov 23, 2004 5.214 5.497 5.214 5.466 887,155 +0.28(+5.34%)
Nov 22, 2004 5.155 5.214 5.153 5.188 352,537 +0.03(+0.65%)
Nov 19, 2004 5.168 5.172 5.090 5.155 215,009 -0.03(-0.52%)
Nov 18, 2004 5.252 5.253 5.178 5.182 329,293 -0.09(-1.69%)
Nov 17, 2004 5.325 5.351 5.271 5.271 259,560 -0.04(-0.83%)
Nov 16, 2004 5.207 5.329 5.207 5.315 271,182 +0.10(+1.83%)
Nov 15, 2004 5.297 5.297 5.204 5.219 187,891 -0.10(-1.83%)
Nov 12, 2004 5.317 5.317 5.298 5.316 238,253 +0.02(+0.37%)
Nov 11, 2004 5.163 5.318 5.163 5.297 422,270 +0.13(+2.61%)
Nov 10, 2004 5.150 5.171 5.125 5.162 393,215 +0.00(+0.02%)
Nov 09, 2004 5.183 5.221 5.155 5.161 732,193 -0.01(-0.28%)
Nov 08, 2004 5.266 5.266 5.149 5.175 464,885 -0.12(-2.20%)
Nov 05, 2004 5.266 5.407 5.254 5.292 863,911 +0.05(+0.99%)
Nov 04, 2004 5.059 5.250 5.059 5.240 437,766 +0.21(+4.10%)
Nov 03, 2004 4.867 5.034 4.840 5.034 342,852 +0.18(+3.69%)
Nov 02, 2004 4.827 4.855 4.780 4.854 333,167 +0.01(+0.22%)
Nov 01, 2004 4.812 4.844 4.750 4.844 395,152 +0.02(+0.39%)
Oct 29, 2004 4.799 4.862 4.799 4.825 131,717 +0.05(+1.04%)
Oct 28, 2004 4.788 4.879 4.775 4.775 226,631 -0.02(-0.52%)
Oct 27, 2004 4.775 4.801 4.695 4.800 375,782 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.698 4.773 321,545 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.608 4.698 114,284 +0.06(+1.26%)
Oct 22, 2004 4.688 4.711 4.610 4.640 410,648 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.673 269,245 +0.02(+0.52%)
Oct 20, 2004 4.595 4.662 4.595 4.648 83,291 +0.03(+0.59%)
Oct 19, 2004 4.699 4.706 4.620 4.621 112,347 -0.08(-1.67%)
Oct 18, 2004 4.680 4.773 4.661 4.699 222,757 +0.01(+0.32%)
Oct 15, 2004 4.590 4.698 4.590 4.685 83,291 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.544 4.590 123,969 -0.06(-1.22%)
Oct 13, 2004 4.765 4.765 4.624 4.646 856,163 -0.11(-2.22%)
Oct 12, 2004 4.750 4.768 4.724 4.752 207,261 -0.00(-0.05%)
Oct 11, 2004 4.744 4.773 4.737 4.754 195,639 -0.00(-0.05%)
Oct 08, 2004 4.785 4.785 4.719 4.757 199,513 -0.03(-0.63%)
Oct 07, 2004 4.761 4.813 4.752 4.787 581,106 +0.04(+0.80%)
Oct 06, 2004 4.737 4.749 4.698 4.749 304,112 +0.03(+0.57%)
Oct 05, 2004 4.670 4.722 4.646 4.722 389,341 +0.07(+1.51%)
Oct 04, 2004 4.615 4.657 4.543 4.651 288,616 +0.04(+0.78%)
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.