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

Nacco Industries (NY: NC )

31.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2004 4.272 4.277 4.249 4.254 362,222 -0.01(-0.12%)
Mar 30, 2004 4.127 4.259 4.120 4.259 437,766 +0.14(+3.51%)
Mar 29, 2004 4.117 4.130 4.094 4.115 290,553 -0.01(-0.36%)
Mar 26, 2004 4.089 4.142 4.078 4.130 282,805 +0.03(+0.71%)
Mar 25, 2004 4.014 4.133 4.011 4.101 201,450 +0.07(+1.82%)
Mar 24, 2004 4.008 4.076 3.980 4.027 313,797 +0.02(+0.53%)
Mar 23, 2004 4.029 4.029 4.001 4.006 209,198 -0.02(-0.45%)
Mar 22, 2004 3.996 4.024 3.872 4.024 406,774 +0.04(+1.04%)
Mar 19, 2004 4.104 4.117 3.975 3.983 313,797 -0.08(-1.97%)
Mar 18, 2004 4.138 4.151 4.053 4.063 156,898 -0.07(-1.81%)
Mar 17, 2004 4.109 4.169 4.109 4.138 263,434 +0.04(+1.07%)
Mar 16, 2004 4.130 4.148 4.032 4.094 346,726 -0.01(-0.29%)
Mar 15, 2004 4.228 4.228 4.058 4.106 449,388 -0.12(-2.91%)
Mar 12, 2004 4.108 4.231 4.078 4.229 433,892 +0.13(+3.25%)
Mar 11, 2004 4.130 4.161 4.094 4.095 168,520 -0.03(-0.84%)
Mar 10, 2004 4.153 4.195 4.094 4.130 453,262 -0.01(-0.25%)
Mar 09, 2004 4.143 4.232 4.129 4.140 437,766 -0.03(-0.68%)
Mar 08, 2004 4.262 4.262 4.161 4.169 232,442 -0.08(-1.88%)
Mar 05, 2004 4.208 4.259 4.154 4.249 371,908 +0.02(+0.43%)
Mar 04, 2004 4.171 4.237 4.171 4.231 232,442 +0.03(+0.80%)
Mar 03, 2004 4.178 4.246 4.138 4.197 304,112 +0.03(+0.78%)
Mar 02, 2004 4.285 4.285 4.165 4.165 371,908 -0.11(-2.54%)
Mar 01, 2004 4.226 4.273 4.226 4.273 439,703 +0.06(+1.43%)
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%)
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.