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, 2004 4.495 4.498 4.420 4.423 303,907 -0.06(-1.30%)
Apr 29, 2004 4.528 4.549 4.450 4.481 313,524 -0.04(-0.81%)
Apr 28, 2004 4.554 4.576 4.511 4.518 363,534 -0.05(-1.08%)
Apr 27, 2004 4.487 4.574 4.487 4.567 938,649 +0.07(+1.62%)
Apr 26, 2004 4.600 4.640 4.466 4.495 340,452 -0.09(-2.02%)
Apr 23, 2004 4.500 4.587 4.463 4.587 365,457 +0.06(+1.36%)
Apr 22, 2004 4.510 4.526 4.419 4.526 752,073 +0.00(+0.06%)
Apr 21, 2004 4.593 4.619 4.500 4.523 338,529 -0.08(-1.81%)
Apr 20, 2004 4.680 4.726 4.606 4.606 409,697 -0.07(-1.57%)
Apr 19, 2004 4.731 4.731 4.666 4.680 255,820 -0.05(-1.09%)
Apr 16, 2004 4.615 4.731 4.593 4.731 786,696 +0.13(+2.81%)
Apr 15, 2004 4.624 4.666 4.591 4.602 455,860 -0.01(-0.21%)
Apr 14, 2004 4.631 4.653 4.596 4.611 471,248 -0.03(-0.71%)
Apr 13, 2004 4.685 4.685 4.628 4.644 396,233 -0.03(-0.60%)
Apr 12, 2004 4.745 4.745 4.663 4.672 815,547 -0.09(-1.80%)
Apr 08, 2004 4.700 4.775 4.689 4.758 657,824 +0.06(+1.24%)
Apr 07, 2004 4.689 4.702 4.622 4.700 715,527 +0.02(+0.51%)
Apr 06, 2004 4.647 4.684 4.647 4.676 348,146 +0.02(+0.35%)
Apr 05, 2004 4.601 4.728 4.575 4.660 1,130,995 +0.14(+3.11%)
Apr 02, 2004 4.393 4.552 4.393 4.519 373,151 +0.14(+3.18%)
Apr 01, 2004 4.279 4.408 4.268 4.380 398,156 +0.10(+2.25%)
Mar 31, 2004 4.302 4.307 4.279 4.284 359,687 -0.01(-0.12%)
Mar 30, 2004 4.157 4.289 4.149 4.289 434,702 +0.15(+3.51%)
Mar 29, 2004 4.146 4.159 4.123 4.144 288,519 -0.02(-0.36%)
Mar 26, 2004 4.118 4.171 4.107 4.159 280,825 +0.03(+0.71%)
Mar 25, 2004 4.042 4.162 4.040 4.130 200,040 +0.07(+1.82%)
Mar 24, 2004 4.036 4.105 4.008 4.056 311,600 +0.02(+0.53%)
Mar 23, 2004 4.058 4.058 4.029 4.034 207,733 -0.02(-0.45%)
Mar 22, 2004 4.024 4.053 3.899 4.053 403,927 +0.04(+1.04%)
Mar 19, 2004 4.133 4.146 4.003 4.011 311,600 -0.08(-1.97%)
Mar 18, 2004 4.167 4.180 4.081 4.092 155,800 -0.08(-1.81%)
Mar 17, 2004 4.138 4.198 4.138 4.167 261,590 +0.04(+1.07%)
Mar 16, 2004 4.159 4.177 4.060 4.123 344,299 -0.01(-0.29%)
Mar 15, 2004 4.258 4.258 4.087 4.135 446,243 -0.12(-2.91%)
Mar 12, 2004 4.137 4.261 4.107 4.258 430,855 +0.13(+3.25%)
Mar 11, 2004 4.159 4.190 4.123 4.124 167,341 -0.03(-0.84%)
Mar 10, 2004 4.183 4.224 4.123 4.159 450,090 -0.01(-0.25%)
Mar 09, 2004 4.172 4.262 4.158 4.170 434,702 -0.03(-0.68%)
Mar 08, 2004 4.292 4.292 4.190 4.198 230,815 -0.08(-1.88%)
Mar 05, 2004 4.238 4.289 4.184 4.279 369,304 +0.02(+0.43%)
Mar 04, 2004 4.201 4.267 4.201 4.261 230,815 +0.03(+0.80%)
Mar 03, 2004 4.207 4.276 4.167 4.227 301,983 +0.03(+0.78%)
Mar 02, 2004 4.315 4.315 4.194 4.194 369,304 -0.11(-2.54%)
Mar 01, 2004 4.255 4.303 4.255 4.303 436,625 +0.06(+1.43%)
Feb 27, 2004 4.285 4.285 4.214 4.242 332,758 -0.04(-0.96%)
Feb 26, 2004 4.201 4.289 4.185 4.283 384,692 +0.07(+1.73%)
Feb 25, 2004 4.198 4.237 4.107 4.211 307,753 -0.00(-0.07%)
Feb 24, 2004 4.159 4.322 4.159 4.214 677,058 +0.06(+1.33%)
Feb 23, 2004 4.276 4.278 4.143 4.159 602,043 -0.11(-2.53%)
Feb 20, 2004 4.523 4.523 4.239 4.267 921,338 -0.24(-5.39%)
Feb 19, 2004 4.601 4.624 4.508 4.510 478,942 -0.09(-2.03%)
Feb 18, 2004 4.696 4.705 4.601 4.604 238,509 -0.08(-1.69%)
Feb 17, 2004 4.536 4.829 4.536 4.683 617,431 +0.16(+3.53%)
Feb 13, 2004 4.562 4.562 4.467 4.523 180,805 -0.03(-0.57%)
Feb 12, 2004 4.679 4.679 4.549 4.549 348,146 -0.12(-2.51%)
Feb 11, 2004 4.578 4.666 4.524 4.666 453,937 +0.09(+1.98%)
Feb 10, 2004 4.523 4.601 4.483 4.576 723,221 +0.05(+1.20%)
Feb 09, 2004 4.656 4.656 4.497 4.522 251,973 -0.15(-3.15%)
Feb 06, 2004 4.539 4.682 4.531 4.669 517,411 +0.12(+2.57%)
Feb 05, 2004 4.236 4.653 4.159 4.552 1,788,819 +0.33(+7.78%)
Feb 04, 2004 4.433 4.433 4.223 4.223 365,457 -0.20(-4.45%)
Feb 03, 2004 4.510 4.510 4.374 4.420 205,810 -0.08(-1.72%)
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.