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: 7:00 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 (%)
Dec 31, 2003 4.887 4.936 4.651 4.651 265,483 -0.22(-4.57%)
Dec 30, 2003 4.780 4.873 4.731 4.874 240,474 +0.11(+2.26%)
Dec 29, 2003 4.678 4.767 4.665 4.767 792,602 +0.07(+1.43%)
Dec 26, 2003 4.730 4.741 4.700 4.700 61,561 -0.09(-1.78%)
Dec 24, 2003 4.852 4.852 4.740 4.785 90,418 -0.05(-1.13%)
Dec 23, 2003 4.773 4.839 4.704 4.839 417,463 +0.04(+0.87%)
Dec 22, 2003 4.642 4.798 4.574 4.798 652,165 +0.18(+3.94%)
Dec 19, 2003 4.582 4.616 4.518 4.616 188,531 +0.02(+0.45%)
Dec 18, 2003 4.587 4.634 4.587 4.595 548,281 +0.01(+0.17%)
Dec 17, 2003 4.582 4.623 4.582 4.587 111,580 +0.02(+0.42%)
Dec 16, 2003 4.548 4.571 4.501 4.568 213,541 -0.07(-1.53%)
Dec 15, 2003 4.741 4.741 4.626 4.639 427,082 -0.00(-0.06%)
Dec 12, 2003 4.579 4.652 4.579 4.642 302,035 +0.06(+1.36%)
Dec 11, 2003 4.523 4.624 4.518 4.579 640,623 +0.07(+1.53%)
Dec 10, 2003 4.522 4.569 4.470 4.510 1,396,673 +0.04(+0.90%)
Dec 09, 2003 4.352 4.480 4.352 4.470 1,100,409 +0.12(+2.69%)
Dec 08, 2003 4.300 4.369 4.246 4.353 850,316 +0.05(+1.25%)
Dec 05, 2003 4.317 4.330 4.317 4.300 117,351 -0.00(-0.10%)
Dec 04, 2003 4.283 4.337 4.229 4.304 552,128 +0.06(+1.37%)
Dec 03, 2003 4.200 4.290 4.200 4.246 850,316 +0.06(+1.40%)
Dec 02, 2003 4.112 4.169 4.112 4.187 319,349 +0.11(+2.61%)
Dec 01, 2003 4.081 4.119 4.080 4.080 463,634 +0.03(+0.64%)
Nov 28, 2003 4.067 4.102 4.054 4.054 46,171 -0.03(-0.64%)
Nov 26, 2003 4.083 4.100 4.070 4.080 100,037 -0.04(-0.96%)
Nov 25, 2003 4.158 4.209 4.120 4.120 246,245 +0.04(+0.93%)
Nov 24, 2003 3.970 4.136 3.952 4.082 340,511 +0.14(+3.51%)
Nov 21, 2003 3.911 3.951 3.860 3.944 105,808 +0.05(+1.16%)
Nov 20, 2003 3.939 3.939 3.849 3.899 119,275 -0.04(-0.99%)
Nov 19, 2003 3.970 3.974 3.873 3.938 180,836 -0.02(-0.49%)
Nov 18, 2003 3.951 3.989 3.936 3.957 126,970 +0.03(+0.89%)
Nov 17, 2003 3.887 3.952 3.821 3.922 352,054 +0.05(+1.28%)
Nov 14, 2003 4.064 4.064 3.873 3.873 190,455 -0.19(-4.79%)
Nov 13, 2003 4.132 4.145 3.988 4.067 259,712 -0.05(-1.26%)
Nov 12, 2003 4.080 4.132 4.080 4.119 255,864 +0.07(+1.62%)
Nov 11, 2003 4.071 4.127 4.071 4.054 157,751 -0.02(-0.41%)
Nov 10, 2003 4.236 4.236 4.071 4.071 261,635 -0.20(-4.76%)
Nov 07, 2003 4.275 4.317 4.275 4.274 327,044 +0.01(+0.15%)
Nov 06, 2003 4.278 4.314 4.283 4.268 282,797 -0.01(-0.24%)
Nov 05, 2003 4.184 4.278 4.184 4.278 565,595 +0.03(+0.76%)
Nov 04, 2003 4.184 4.245 4.184 4.246 412,249 +0.04(+0.90%)
Nov 03, 2003 4.221 4.237 4.145 4.208 315,502 +0.11(+2.73%)
Oct 31, 2003 4.171 4.171 4.096 4.096 115,427 -0.11(-2.67%)
Oct 30, 2003 4.174 4.208 4.154 4.208 109,656 +0.03(+0.82%)
Oct 29, 2003 4.184 4.221 4.174 4.174 207,769 -0.02(-0.57%)
Oct 28, 2003 4.132 4.210 4.132 4.198 342,435 +0.08(+1.91%)
Oct 27, 2003 3.774 4.213 3.774 4.119 1,079,248 +0.43(+11.62%)
Oct 24, 2003 3.743 3.743 3.644 3.691 192,379 -0.05(-1.46%)
Oct 23, 2003 3.782 3.782 3.691 3.745 119,275 -0.05(-1.30%)
Oct 22, 2003 3.885 3.885 3.795 3.795 65,408 -0.10(-2.64%)
Oct 21, 2003 3.951 3.951 3.878 3.898 57,713 -0.02(-0.62%)
Oct 20, 2003 3.924 3.948 3.924 3.922 100,037 +0.01(+0.29%)
Oct 17, 2003 4.003 4.029 3.908 3.910 109,656 -0.05(-1.34%)
Oct 16, 2003 4.086 4.060 3.898 3.964 398,225 -0.12(-3.00%)
Oct 15, 2003 4.099 4.099 4.067 4.086 44,247 -0.01(-0.30%)
Oct 14, 2003 4.065 4.106 4.054 4.099 128,894 +0.03(+0.64%)
Oct 13, 2003 4.013 4.106 4.073 4.073 167,370 +0.06(+1.49%)
Oct 10, 2003 4.156 4.156 4.016 4.013 178,912 -0.16(-3.74%)
Oct 09, 2003 4.145 4.169 4.145 4.169 113,503 +0.03(+0.64%)
Oct 08, 2003 4.178 4.180 4.106 4.142 138,513 +0.00(+0.06%)
Oct 07, 2003 4.084 4.158 4.106 4.140 192,379 +0.06(+1.37%)
Oct 06, 2003 4.026 4.093 4.026 4.084 96,189 +0.08(+1.89%)
Oct 03, 2003 4.029 4.067 3.990 4.008 238,550 +0.06(+1.46%)
Oct 02, 2003 3.934 3.961 3.934 3.950 100,037 -0.00(-0.01%)
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.