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

Nacco Industries (NY: NC )

31.65 +0.51 (+1.64%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Oct 31, 2003 4.172 4.172 4.097 4.097 115,407 -0.11(-2.67%)
Oct 30, 2003 4.175 4.209 4.155 4.209 109,637 +0.03(+0.82%)
Oct 29, 2003 4.185 4.222 4.175 4.175 207,733 -0.02(-0.57%)
Oct 28, 2003 4.133 4.211 4.133 4.199 342,376 +0.08(+1.91%)
Oct 27, 2003 3.774 4.214 3.774 4.120 1,079,062 +0.43(+11.62%)
Oct 24, 2003 3.743 3.743 3.644 3.691 192,346 -0.05(-1.46%)
Oct 23, 2003 3.782 3.782 3.691 3.746 119,254 -0.05(-1.30%)
Oct 22, 2003 3.885 3.885 3.795 3.795 65,397 -0.10(-2.64%)
Oct 21, 2003 3.951 3.951 3.879 3.898 57,703 -0.02(-0.62%)
Oct 20, 2003 3.924 3.949 3.924 3.923 100,020 +0.01(+0.29%)
Oct 17, 2003 4.003 4.029 3.909 3.911 109,637 -0.05(-1.34%)
Oct 16, 2003 4.087 4.061 3.899 3.964 398,156 -0.12(-3.00%)
Oct 15, 2003 4.099 4.099 4.068 4.087 44,239 -0.01(-0.30%)
Oct 14, 2003 4.066 4.107 4.055 4.099 128,871 +0.03(+0.64%)
Oct 13, 2003 4.014 4.107 4.073 4.073 167,341 +0.06(+1.49%)
Oct 10, 2003 4.157 4.157 4.016 4.014 178,881 -0.16(-3.74%)
Oct 09, 2003 4.146 4.170 4.146 4.170 113,484 +0.03(+0.64%)
Oct 08, 2003 4.178 4.181 4.107 4.143 138,489 +0.00(+0.06%)
Oct 07, 2003 4.084 4.159 4.107 4.140 192,346 +0.06(+1.37%)
Oct 06, 2003 4.027 4.094 4.027 4.084 96,173 +0.08(+1.89%)
Oct 03, 2003 4.029 4.068 3.991 4.008 238,509 +0.06(+1.46%)
Oct 02, 2003 3.935 3.962 3.935 3.951 100,020 -0.00(-0.01%)
Oct 01, 2003 3.791 3.951 3.791 3.951 228,891 +0.23(+6.29%)
Sep 30, 2003 3.774 3.774 3.735 3.717 165,417 -0.04(-0.97%)
Sep 29, 2003 3.699 3.777 3.655 3.754 536,645 +0.04(+1.12%)
Sep 26, 2003 3.847 3.876 3.712 3.712 176,958 -0.14(-3.51%)
Sep 25, 2003 3.984 3.984 3.847 3.847 230,815 -0.16(-3.90%)
Sep 24, 2003 4.112 4.112 4.007 4.003 159,647 -0.11(-2.59%)
Sep 23, 2003 4.088 4.115 4.099 4.110 282,748 +0.02(+0.52%)
Sep 22, 2003 4.094 4.094 4.003 4.088 169,264 -0.01(-0.18%)
Sep 19, 2003 4.118 4.118 4.090 4.096 236,585 +0.02(+0.48%)
Sep 18, 2003 3.951 4.076 3.901 4.076 338,529 +0.11(+2.82%)
Sep 17, 2003 4.013 4.013 3.964 3.964 161,570 -0.10(-2.37%)
Sep 16, 2003 4.054 4.072 4.049 4.060 150,030 +0.06(+1.43%)
Sep 15, 2003 4.003 4.042 3.921 4.003 163,494 +0.03(+0.65%)
Sep 12, 2003 4.003 4.003 3.912 3.977 76,938 -0.00(-0.07%)
Sep 11, 2003 3.898 4.001 3.895 3.980 123,101 +0.08(+2.00%)
Sep 10, 2003 4.055 4.055 3.902 3.902 230,815 -0.15(-3.71%)
Sep 09, 2003 4.111 4.117 4.029 4.052 150,030 -0.06(-1.44%)
Sep 08, 2003 4.008 4.141 4.008 4.111 150,030 +0.08(+2.04%)
Sep 05, 2003 4.133 4.153 4.029 4.029 105,790 -0.10(-2.33%)
Sep 04, 2003 4.092 4.151 4.040 4.125 130,795 +0.03(+0.70%)
Sep 03, 2003 4.127 4.143 4.049 4.097 246,203 -0.00(-0.11%)
Sep 02, 2003 4.050 4.101 4.016 4.101 150,030 +0.06(+1.53%)
Aug 29, 2003 4.006 4.120 3.990 4.040 150,030 +0.05(+1.17%)
Aug 28, 2003 4.042 4.042 3.951 3.993 223,121 -0.06(-1.44%)
Aug 27, 2003 3.972 4.107 3.972 4.051 165,417 +0.09(+2.32%)
Aug 26, 2003 3.919 3.959 3.847 3.959 151,953 +0.04(+0.93%)
Aug 25, 2003 4.068 4.095 3.863 3.923 403,927 -0.15(-3.69%)
Aug 22, 2003 4.131 4.159 4.071 4.073 292,366 -0.04(-1.09%)
Aug 21, 2003 4.066 4.150 4.066 4.118 261,590 +0.05(+1.28%)
Aug 20, 2003 3.990 4.107 3.977 4.066 657,824 +0.06(+1.56%)
Aug 19, 2003 3.780 4.012 3.759 4.003 496,253 +0.21(+5.47%)
Aug 18, 2003 3.716 3.796 3.716 3.796 236,585 +0.10(+2.61%)
Aug 15, 2003 3.686 3.704 3.686 3.699 48,086 +0.02(+0.57%)
Aug 14, 2003 3.662 3.689 3.629 3.678 411,620 +0.00(+0.07%)
Aug 13, 2003 3.654 3.676 3.650 3.676 203,886 +0.04(+1.00%)
Aug 12, 2003 3.644 3.663 3.598 3.639 313,524 +0.00(+0.07%)
Aug 11, 2003 3.618 3.660 3.587 3.637 330,835 +0.03(+0.71%)
Aug 08, 2003 3.494 3.613 3.437 3.611 244,279 +0.13(+3.75%)
Aug 07, 2003 3.457 3.481 3.395 3.481 192,346 +0.01(+0.37%)
Aug 06, 2003 3.512 3.540 3.454 3.468 217,351 -0.06(-1.69%)
Aug 05, 2003 3.642 3.642 3.527 3.527 217,351 -0.11(-3.14%)
Aug 04, 2003 3.654 3.654 3.594 3.642 198,116 +0.00(+0.03%)
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.