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

Nacco Industries (NY: NC )

31.89 +0.75 (+2.41%)
Streaming Delayed Price Updated: 1:56 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 (%)
Feb 28, 2003 2.282 2.335 2.282 2.331 207,769 +0.06(+2.51%)
Feb 27, 2003 2.233 2.286 2.225 2.274 267,407 +0.05(+2.44%)
Feb 26, 2003 2.209 2.276 2.199 2.220 554,052 -0.01(-0.44%)
Feb 25, 2003 2.139 2.230 2.139 2.230 173,141 +0.08(+3.95%)
Feb 24, 2003 2.077 2.176 2.077 2.145 569,442 +0.07(+3.17%)
Feb 21, 2003 1.975 2.079 1.970 2.079 277,026 +0.10(+5.29%)
Feb 20, 2003 2.025 2.025 1.970 1.975 380,911 -0.06(-3.09%)
Feb 19, 2003 2.064 2.064 2.035 2.038 213,541 -0.05(-2.41%)
Feb 18, 2003 2.048 2.088 2.043 2.088 50,018 +0.05(+2.47%)
Feb 14, 2003 2.019 2.038 2.019 2.038 84,646 +0.04(+2.03%)
Feb 13, 2003 2.028 2.038 1.993 1.997 182,760 -0.04(-2.11%)
Feb 12, 2003 2.069 2.084 2.040 2.040 175,065 -0.04(-1.73%)
Feb 11, 2003 2.084 2.090 2.057 2.076 580,985 -0.01(-0.65%)
Feb 10, 2003 2.086 2.090 2.074 2.090 76,951 -0.00(-0.12%)
Feb 07, 2003 2.107 2.126 2.092 2.092 107,732 -0.01(-0.25%)
Feb 06, 2003 2.135 2.135 2.075 2.097 303,959 -0.04(-2.02%)
Feb 05, 2003 2.098 2.162 2.098 2.141 103,884 +0.04(+1.96%)
Feb 04, 2003 2.119 2.127 2.085 2.099 178,912 -0.02(-0.88%)
Feb 03, 2003 2.115 2.149 2.115 2.118 65,408 +0.01(+0.62%)
Jan 31, 2003 2.105 2.116 2.097 2.105 136,589 +0.01(+0.37%)
Jan 30, 2003 2.109 2.112 2.097 2.097 123,122 -0.02(-0.74%)
Jan 29, 2003 2.115 2.115 2.097 2.113 188,531 -0.01(-0.49%)
Jan 28, 2003 2.119 2.129 2.092 2.123 342,435 +0.01(+0.25%)
Jan 27, 2003 2.183 2.183 2.082 2.118 305,883 -0.05(-2.40%)
Jan 24, 2003 2.183 2.188 2.167 2.170 188,531 -0.00(-0.12%)
Jan 23, 2003 2.142 2.207 2.125 2.173 228,931 +0.03(+1.58%)
Jan 22, 2003 2.162 2.163 2.139 2.139 207,769 -0.02(-0.80%)
Jan 21, 2003 2.144 2.162 2.136 2.156 494,414 +0.01(+0.34%)
Jan 17, 2003 2.170 2.172 2.147 2.149 452,091 -0.02(-1.05%)
Jan 16, 2003 2.183 2.192 2.157 2.172 436,701 -0.02(-0.76%)
Jan 15, 2003 2.209 2.209 2.158 2.188 634,851 -0.02(-0.94%)
Jan 14, 2003 2.235 2.235 2.147 2.209 605,994 -0.03(-1.39%)
Jan 13, 2003 2.255 2.255 2.240 2.240 119,275 -0.02(-0.74%)
Jan 10, 2003 2.266 2.266 2.251 2.257 213,541 -0.00(-0.18%)
Jan 09, 2003 2.253 2.264 2.252 2.261 475,176 +0.01(+0.46%)
Jan 08, 2003 2.276 2.276 2.251 2.251 396,301 -0.02(-1.01%)
Jan 07, 2003 2.271 2.281 2.270 2.274 1,088,866 +0.00(+0.09%)
Jan 06, 2003 2.274 2.274 2.266 2.272 498,262 -0.00(-0.09%)
Jan 03, 2003 2.276 2.276 2.272 2.274 196,226 -0.00(-0.11%)
Jan 02, 2003 2.276 2.277 2.271 2.276 386,682 +0.00(+0.05%)
Dec 31, 2002 2.285 2.285 2.268 2.275 311,654 -0.01(-0.41%)
Dec 30, 2002 2.287 2.290 2.274 2.285 507,881 -0.00(-0.11%)
Dec 27, 2002 2.329 2.329 2.287 2.287 196,226 -0.04(-1.79%)
Dec 26, 2002 2.329 2.331 2.326 2.329 296,264 -0.01(-0.44%)
Dec 24, 2002 2.352 2.352 2.339 2.339 98,113 -0.01(-0.33%)
Dec 23, 2002 2.358 2.360 2.347 2.347 178,912 -0.01(-0.62%)
Dec 20, 2002 2.376 2.377 2.359 2.361 236,626 -0.01(-0.59%)
Dec 19, 2002 2.403 2.417 2.372 2.376 261,635 -0.03(-1.08%)
Dec 18, 2002 2.417 2.417 2.391 2.402 198,150 -0.02(-0.64%)
Dec 17, 2002 2.402 2.420 2.396 2.417 117,351 +0.02(+0.87%)
Dec 16, 2002 2.352 2.402 2.347 2.396 203,922 +0.04(+1.77%)
Dec 13, 2002 2.382 2.382 2.342 2.355 286,645 -0.03(-1.31%)
Dec 12, 2002 2.391 2.404 2.385 2.386 292,416 +0.01(+0.22%)
Dec 11, 2002 2.381 2.402 2.379 2.381 540,585 -0.01(-0.24%)
Dec 10, 2002 2.422 2.438 2.383 2.386 290,492 -0.04(-1.69%)
Dec 09, 2002 2.495 2.501 2.428 2.428 130,817 -0.06(-2.42%)
Dec 06, 2002 2.490 2.490 2.479 2.488 71,180 -0.00(-0.19%)
Dec 05, 2002 2.495 2.521 2.492 2.492 138,513 -0.01(-0.42%)
Dec 04, 2002 2.527 2.527 2.496 2.503 98,113 -0.02(-0.82%)
Dec 03, 2002 2.576 2.576 2.524 2.524 194,303 -0.04(-1.54%)
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.