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

Nacco Industries (NY: NC )

31.86 +0.72 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 29, 2003 4.005 4.119 3.990 4.039 150,055 +0.05(+1.17%)
Aug 28, 2003 4.041 4.041 3.951 3.992 223,160 -0.06(-1.44%)
Aug 27, 2003 3.971 4.106 3.971 4.050 165,446 +0.09(+2.32%)
Aug 26, 2003 3.918 3.958 3.847 3.958 151,979 +0.04(+0.93%)
Aug 25, 2003 4.067 4.094 3.862 3.922 403,996 -0.15(-3.69%)
Aug 22, 2003 4.130 4.158 4.070 4.072 292,416 -0.04(-1.09%)
Aug 21, 2003 4.065 4.149 4.065 4.117 261,635 +0.05(+1.28%)
Aug 20, 2003 3.990 4.106 3.977 4.065 657,937 +0.06(+1.56%)
Aug 19, 2003 3.779 4.011 3.758 4.003 496,338 +0.21(+5.46%)
Aug 18, 2003 3.716 3.795 3.716 3.795 236,626 +0.10(+2.61%)
Aug 15, 2003 3.685 3.704 3.685 3.698 48,094 +0.02(+0.57%)
Aug 14, 2003 3.662 3.688 3.628 3.678 411,691 +0.00(+0.07%)
Aug 13, 2003 3.653 3.675 3.649 3.675 203,922 +0.04(+1.00%)
Aug 12, 2003 3.643 3.662 3.597 3.639 313,578 +0.00(+0.07%)
Aug 11, 2003 3.618 3.659 3.587 3.636 330,892 +0.03(+0.71%)
Aug 08, 2003 3.493 3.613 3.436 3.611 244,321 +0.13(+3.75%)
Aug 07, 2003 3.457 3.480 3.394 3.480 192,379 +0.01(+0.37%)
Aug 06, 2003 3.511 3.540 3.454 3.467 217,388 -0.06(-1.69%)
Aug 05, 2003 3.642 3.642 3.527 3.527 217,388 -0.11(-3.14%)
Aug 04, 2003 3.653 3.653 3.593 3.641 198,150 +0.00(+0.03%)
Aug 01, 2003 3.808 3.808 3.548 3.640 900,335 -0.17(-4.40%)
Jul 31, 2003 3.647 3.826 3.632 3.808 348,206 +0.16(+4.42%)
Jul 30, 2003 3.711 3.711 3.626 3.646 119,275 -0.04(-1.06%)
Jul 29, 2003 3.699 3.727 3.636 3.685 209,693 -0.01(-0.37%)
Jul 28, 2003 3.672 3.742 3.639 3.699 425,158 +0.04(+1.08%)
Jul 25, 2003 3.571 3.669 3.457 3.659 673,327 +0.11(+3.23%)
Jul 24, 2003 3.379 3.576 3.379 3.545 1,435,149 +0.21(+6.23%)
Jul 23, 2003 3.275 3.337 3.262 3.337 75,027 +0.06(+1.82%)
Jul 22, 2003 3.246 3.277 3.197 3.277 284,721 +0.03(+0.96%)
Jul 21, 2003 3.285 3.285 3.228 3.246 86,570 -0.04(-1.19%)
Jul 18, 2003 3.340 3.340 3.262 3.285 161,598 -0.04(-1.25%)
Jul 17, 2003 3.174 3.420 3.174 3.327 1,008,067 +0.15(+4.83%)
Jul 16, 2003 3.205 3.205 3.172 3.173 240,474 -0.03(-0.81%)
Jul 15, 2003 3.173 3.218 3.166 3.199 207,769 +0.03(+0.80%)
Jul 14, 2003 3.182 3.186 3.155 3.174 167,370 -0.00(-0.13%)
Jul 11, 2003 3.187 3.209 3.171 3.178 163,522 -0.01(-0.28%)
Jul 10, 2003 3.179 3.258 3.179 3.187 246,245 -0.00(-0.15%)
Jul 09, 2003 3.187 3.192 3.161 3.192 806,069 +0.00(+0.15%)
Jul 08, 2003 3.106 3.197 3.106 3.187 378,987 +0.08(+2.61%)
Jul 07, 2003 3.073 3.127 3.073 3.106 430,929 +0.03(+1.07%)
Jul 03, 2003 3.043 3.073 3.034 3.073 67,332 +0.03(+0.99%)
Jul 02, 2003 3.056 3.071 2.963 3.043 563,671 -0.00(-0.02%)
Jul 01, 2003 3.059 3.059 3.041 3.043 929,192 -0.02(-0.66%)
Jun 30, 2003 3.061 3.079 3.047 3.064 688,717 +0.00(+0.15%)
Jun 27, 2003 3.062 3.082 3.054 3.059 173,141 +0.01(+0.17%)
Jun 26, 2003 3.075 3.079 3.054 3.054 469,405 -0.02(-0.64%)
Jun 25, 2003 3.046 3.074 3.042 3.074 184,684 +0.02(+0.56%)
Jun 24, 2003 3.048 3.068 3.036 3.056 384,758 -0.00(-0.15%)
Jun 23, 2003 3.098 3.098 3.037 3.061 228,931 -0.02(-0.61%)
Jun 20, 2003 3.080 3.091 3.073 3.080 255,864 +0.00(+0.00%)
Jun 19, 2003 3.090 3.093 3.080 3.080 248,169 +0.01(+0.34%)
Jun 18, 2003 3.068 3.093 3.056 3.069 196,226 -0.01(-0.42%)
Jun 17, 2003 3.080 3.111 3.080 3.082 63,485 +0.00(+0.10%)
Jun 16, 2003 3.038 3.093 3.036 3.079 436,701 +0.04(+1.37%)
Jun 13, 2003 3.063 3.063 3.036 3.038 417,463 -0.02(-0.60%)
Jun 12, 2003 3.064 3.067 3.041 3.056 94,265 +0.00(+0.07%)
Jun 11, 2003 3.042 3.054 3.030 3.054 138,513 +0.01(+0.34%)
Jun 10, 2003 3.041 3.047 3.028 3.043 234,702 +0.03(+0.93%)
Jun 09, 2003 3.016 3.041 3.007 3.015 225,083 -0.01(-0.46%)
Jun 06, 2003 3.065 3.092 3.029 3.029 257,788 -0.03(-1.00%)
Jun 05, 2003 3.041 3.077 3.041 3.060 286,645 +0.01(+0.41%)
Jun 04, 2003 3.048 3.054 3.030 3.048 486,719 +0.00(+0.05%)
Jun 03, 2003 3.016 3.053 3.016 3.046 227,007 +0.02(+0.55%)
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.