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

Nacco Industries (NY: NC )

27.54 -0.58 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 3.620 3.826 3.620 3.826 852,240 +0.21(+5.75%)
Apr 29, 2002 3.654 3.665 3.618 3.618 196,226 -0.03(-0.85%)
Apr 26, 2002 3.636 3.652 3.635 3.649 96,189 +0.01(+0.36%)
Apr 25, 2002 3.618 3.644 3.606 3.636 142,360 +0.01(+0.17%)
Apr 24, 2002 3.626 3.659 3.618 3.630 142,360 +0.01(+0.22%)
Apr 23, 2002 3.704 3.704 3.613 3.622 184,684 -0.10(-2.64%)
Apr 22, 2002 3.712 3.735 3.712 3.720 90,418 +0.01(+0.22%)
Apr 19, 2002 3.704 3.714 3.698 3.712 173,141 +0.01(+0.22%)
Apr 18, 2002 3.702 3.731 3.702 3.704 196,226 -0.01(-0.21%)
Apr 17, 2002 3.717 3.725 3.709 3.711 117,351 +0.02(+0.56%)
Apr 16, 2002 3.665 3.743 3.625 3.691 321,273 +0.04(+1.02%)
Apr 15, 2002 3.736 3.736 3.639 3.653 278,950 -0.08(-2.23%)
Apr 12, 2002 3.629 3.743 3.629 3.736 146,208 +0.12(+3.20%)
Apr 11, 2002 3.636 3.639 3.610 3.620 136,589 -0.03(-0.76%)
Apr 10, 2002 3.535 3.648 3.535 3.648 577,137 +0.12(+3.36%)
Apr 09, 2002 3.516 3.540 3.516 3.529 55,790 +0.02(+0.70%)
Apr 08, 2002 3.498 3.531 3.493 3.505 134,665 -0.01(-0.24%)
Apr 05, 2002 3.470 3.516 3.470 3.513 21,161 +0.06(+1.75%)
Apr 04, 2002 3.475 3.475 3.451 3.453 244,321 -0.04(-1.07%)
Apr 03, 2002 3.470 3.506 3.470 3.490 429,005 +0.03(+0.93%)
Apr 02, 2002 3.452 3.458 3.449 3.458 125,046 +0.01(+0.27%)
Apr 01, 2002 3.447 3.483 3.447 3.449 213,541 +0.00(+0.09%)
Mar 29, 2002 3.444 3.470 3.444 3.446 111,580 +0.00(+0.00%)
Mar 28, 2002 3.444 3.470 3.444 3.446 111,580 +0.01(+0.21%)
Mar 27, 2002 3.337 3.470 3.327 3.439 134,665 +0.10(+3.04%)
Mar 26, 2002 3.389 3.402 3.335 3.337 107,732 -0.06(-1.77%)
Mar 25, 2002 3.496 3.509 3.392 3.397 359,749 -0.09(-2.45%)
Mar 22, 2002 3.472 3.503 3.464 3.483 398,225 +0.02(+0.66%)
Mar 21, 2002 3.374 3.488 3.364 3.460 432,853 +0.09(+2.65%)
Mar 20, 2002 3.325 3.370 3.323 3.370 86,570 +0.05(+1.36%)
Mar 19, 2002 3.340 3.340 3.306 3.325 194,303 -0.03(-0.82%)
Mar 18, 2002 3.348 3.374 3.348 3.353 190,455 -0.01(-0.15%)
Mar 15, 2002 3.335 3.397 3.335 3.358 182,760 +0.00(+0.00%)
Mar 14, 2002 3.284 3.379 3.284 3.358 128,894 +0.07(+2.07%)
Mar 13, 2002 3.280 3.312 3.280 3.290 82,723 +0.01(+0.36%)
Mar 12, 2002 3.270 3.278 3.267 3.278 213,541 +0.01(+0.25%)
Mar 11, 2002 3.293 3.293 3.259 3.270 94,265 -0.01(-0.32%)
Mar 08, 2002 3.277 3.322 3.270 3.280 446,320 +0.02(+0.48%)
Mar 07, 2002 3.322 3.370 3.197 3.264 681,022 -0.04(-1.34%)
Mar 06, 2002 3.021 3.327 3.021 3.309 959,972 +0.30(+9.99%)
Mar 05, 2002 3.085 3.145 2.994 3.008 731,041 -0.07(-2.39%)
Mar 04, 2002 2.924 3.093 2.924 3.082 240,474 +0.17(+5.87%)
Mar 01, 2002 2.926 2.950 2.897 2.911 167,370 -0.01(-0.48%)
Feb 28, 2002 2.929 2.932 2.911 2.925 548,281 +0.01(+0.30%)
Feb 27, 2002 2.917 2.921 2.889 2.916 353,977 -0.00(-0.11%)
Feb 26, 2002 2.934 2.947 2.895 2.919 552,128 -0.03(-0.86%)
Feb 25, 2002 2.851 2.950 2.851 2.945 536,738 +0.11(+3.95%)
Feb 22, 2002 2.859 2.859 2.802 2.833 232,778 -0.04(-1.36%)
Feb 21, 2002 2.950 2.950 2.872 2.872 128,894 -0.08(-2.64%)
Feb 20, 2002 2.898 2.963 2.859 2.950 192,379 +0.04(+1.34%)
Feb 19, 2002 3.010 3.010 2.833 2.911 529,043 -0.10(-3.45%)
Feb 18, 2002 3.033 3.037 3.015 3.015 59,637 +0.00(+0.00%)
Feb 15, 2002 3.033 3.037 3.015 3.015 59,637 -0.02(-0.77%)
Feb 14, 2002 3.015 3.051 3.015 3.038 125,046 +0.04(+1.21%)
Feb 13, 2002 2.934 3.002 2.934 3.002 48,094 +0.06(+1.89%)
Feb 12, 2002 3.004 3.004 2.946 2.946 94,265 -0.07(-2.36%)
Feb 11, 2002 2.823 3.023 2.823 3.017 203,922 +0.20(+7.26%)
Feb 08, 2002 2.823 2.829 2.807 2.813 142,360 -0.01(-0.41%)
Feb 07, 2002 2.815 2.833 2.807 2.825 40,399 +0.02(+0.82%)
Feb 06, 2002 2.895 2.906 2.802 2.802 151,979 -0.08(-2.80%)
Feb 05, 2002 2.893 2.976 2.879 2.882 359,749 -0.02(-0.77%)
Feb 04, 2002 2.963 2.967 2.901 2.905 138,513 -0.06(-1.96%)
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.