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

Nacco Industries (NY: NC )

31.51 -0.75 (-2.32%)
Official Closing 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 (%)
Aug 31, 2004 4.110 4.123 4.081 4.092 154,961 -0.02(-0.55%)
Aug 30, 2004 4.156 4.161 4.114 4.115 325,419 -0.06(-1.51%)
Aug 27, 2004 4.182 4.185 4.166 4.178 102,662 -0.01(-0.34%)
Aug 26, 2004 4.182 4.205 4.169 4.192 147,213 +0.01(+0.17%)
Aug 25, 2004 4.212 4.212 4.184 4.185 133,654 -0.02(-0.37%)
Aug 24, 2004 4.197 4.227 4.197 4.200 151,087 +0.02(+0.38%)
Aug 23, 2004 4.209 4.229 4.182 4.184 96,851 -0.01(-0.30%)
Aug 20, 2004 4.133 4.197 4.119 4.197 457,136 +0.05(+1.23%)
Aug 19, 2004 4.169 4.201 4.133 4.146 100,725 -0.04(-0.86%)
Aug 18, 2004 4.175 4.218 4.168 4.182 137,528 +0.02(+0.58%)
Aug 17, 2004 4.213 4.248 4.157 4.157 385,467 -0.03(-0.76%)
Aug 16, 2004 4.149 4.238 4.149 4.189 189,828 +0.05(+1.30%)
Aug 13, 2004 4.182 4.226 4.130 4.136 139,465 -0.05(-1.10%)
Aug 12, 2004 4.182 4.182 4.120 4.182 228,568 +0.00(+0.00%)
Aug 11, 2004 4.228 4.240 4.146 4.182 406,774 -0.05(-1.10%)
Aug 10, 2004 4.216 4.251 4.192 4.228 987,880 +0.02(+0.43%)
Aug 09, 2004 4.362 4.363 4.197 4.210 625,657 -0.15(-3.50%)
Aug 06, 2004 4.443 4.444 4.362 4.363 455,199 -0.09(-2.10%)
Aug 05, 2004 4.574 4.620 4.456 4.456 470,696 -0.11(-2.35%)
Aug 04, 2004 4.595 4.610 4.466 4.564 654,713 -0.04(-0.85%)
Aug 03, 2004 4.685 4.690 4.603 4.603 224,694 -0.09(-2.02%)
Aug 02, 2004 4.698 4.713 4.682 4.698 420,333 -0.02(-0.43%)
Jul 30, 2004 4.713 4.731 4.677 4.718 172,394 -0.02(-0.45%)
Jul 29, 2004 4.737 4.739 4.713 4.739 278,931 -0.01(-0.22%)
Jul 28, 2004 4.731 4.769 4.703 4.750 226,631 +0.01(+0.11%)
Jul 27, 2004 4.769 4.775 4.729 4.744 313,797 -0.02(-0.51%)
Jul 26, 2004 4.528 4.774 4.528 4.769 685,705 +0.25(+5.61%)
Jul 23, 2004 4.621 4.621 4.512 4.515 288,616 -0.11(-2.28%)
Jul 22, 2004 4.566 4.620 4.491 4.620 307,986 +0.04(+0.90%)
Jul 21, 2004 4.604 4.607 4.546 4.579 538,491 -0.04(-0.83%)
Jul 20, 2004 4.674 4.677 4.608 4.617 325,419 -0.04(-0.94%)
Jul 19, 2004 4.752 4.752 4.648 4.661 261,497 -0.10(-2.18%)
Jul 16, 2004 4.793 4.814 4.698 4.765 238,253 -0.04(-0.86%)
Jul 15, 2004 4.809 4.824 4.781 4.806 172,394 -0.02(-0.32%)
Jul 14, 2004 4.838 4.853 4.804 4.822 92,977 -0.03(-0.60%)
Jul 13, 2004 4.754 4.855 4.724 4.851 174,331 +0.08(+1.75%)
Jul 12, 2004 4.747 4.768 4.740 4.767 147,213 +0.02(+0.41%)
Jul 09, 2004 4.793 4.794 4.742 4.747 129,780 -0.05(-1.12%)
Jul 08, 2004 4.904 4.930 4.801 4.801 180,142 -0.11(-2.33%)
Jul 07, 2004 4.918 4.957 4.907 4.916 369,971 -0.01(-0.30%)
Jul 06, 2004 4.945 4.947 4.910 4.931 408,711 -0.01(-0.27%)
Jul 02, 2004 5.011 5.011 4.931 4.944 284,742 -0.07(-1.32%)
Jul 01, 2004 4.946 5.042 4.946 5.010 631,468 +0.11(+2.16%)
Jun 30, 2004 4.830 4.995 4.830 4.904 608,224 +0.06(+1.28%)
Jun 29, 2004 4.766 4.876 4.766 4.842 193,702 +0.06(+1.33%)
Jun 28, 2004 4.801 4.824 4.766 4.779 461,011 +0.00(+0.08%)
Jun 25, 2004 4.708 4.775 4.708 4.775 306,049 +0.07(+1.45%)
Jun 24, 2004 4.711 4.749 4.707 4.707 133,654 +0.00(+0.03%)
Jun 23, 2004 4.579 4.706 4.548 4.706 247,938 +0.14(+3.05%)
Jun 22, 2004 4.614 4.617 4.528 4.566 350,600 -0.06(-1.32%)
Jun 21, 2004 4.623 4.639 4.598 4.627 110,410 -0.01(-0.19%)
Jun 18, 2004 4.641 4.694 4.602 4.636 408,711 -0.01(-0.11%)
Jun 17, 2004 4.603 4.646 4.582 4.641 302,175 +0.05(+1.11%)
Jun 16, 2004 4.621 4.644 4.569 4.590 236,316 -0.03(-0.67%)
Jun 15, 2004 4.491 4.628 4.461 4.621 631,468 +0.12(+2.59%)
Jun 14, 2004 4.612 4.612 4.486 4.504 389,341 -0.12(-2.60%)
Jun 10, 2004 4.609 4.641 4.546 4.625 296,364 +0.00(+0.06%)
Jun 09, 2004 4.601 4.645 4.597 4.622 116,221 +0.01(+0.17%)
Jun 08, 2004 4.631 4.631 4.600 4.614 180,142 -0.00(-0.09%)
Jun 07, 2004 4.588 4.619 4.579 4.618 488,129 +0.04(+0.94%)
Jun 04, 2004 4.608 4.608 4.574 4.576 176,268 -0.02(-0.42%)
Jun 03, 2004 4.693 4.707 4.595 4.595 185,954 -0.09(-1.82%)
Jun 02, 2004 4.608 4.680 4.582 4.680 373,845 +0.09(+1.85%)
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.