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: 6:30 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 (%)
Oct 31, 2002 2.327 2.371 2.246 2.246 192,346 -0.07(-2.94%)
Oct 30, 2002 2.207 2.339 2.207 2.314 365,457 +0.12(+5.47%)
Oct 29, 2002 2.191 2.194 2.173 2.194 76,938 +0.01(+0.29%)
Oct 28, 2002 2.223 2.236 2.173 2.188 248,126 -0.02(-1.13%)
Oct 25, 2002 1.995 2.275 1.995 2.213 819,394 +0.23(+11.41%)
Oct 24, 2002 2.093 2.098 1.980 1.986 292,366 -0.12(-5.68%)
Oct 23, 2002 2.096 2.131 2.096 2.106 105,790 +0.01(+0.50%)
Oct 22, 2002 2.127 2.127 2.093 2.095 94,249 -0.04(-1.83%)
Oct 21, 2002 2.092 2.137 2.092 2.134 119,254 +0.04(+1.99%)
Oct 18, 2002 2.073 2.093 2.073 2.093 59,627 +0.03(+1.46%)
Oct 17, 2002 1.986 2.085 1.986 2.062 167,341 +0.08(+3.79%)
Oct 16, 2002 2.040 2.046 1.987 1.987 98,096 -0.07(-3.19%)
Oct 15, 2002 1.950 2.067 1.950 2.053 278,902 +0.10(+5.28%)
Oct 14, 2002 1.986 1.986 1.944 1.950 180,805 -0.04(-2.09%)
Oct 11, 2002 1.909 1.996 1.895 1.991 144,259 +0.09(+4.50%)
Oct 10, 2002 1.921 1.921 1.892 1.905 9,424,964 -0.00(-0.14%)
Oct 09, 2002 1.970 1.976 1.908 1.908 142,336 -0.06(-2.91%)
Oct 08, 2002 1.998 1.998 1.929 1.965 1,346,423 -0.04(-1.77%)
Oct 07, 2002 2.011 2.011 1.996 2.001 65,397 -0.01(-0.57%)
Oct 04, 2002 2.146 2.146 1.976 2.012 326,988 -0.13(-6.23%)
Oct 03, 2002 2.173 2.186 2.146 2.146 67,321 -0.02(-1.03%)
Oct 02, 2002 2.129 2.207 2.129 2.168 123,101 +0.04(+1.71%)
Oct 01, 2002 2.068 2.132 2.065 2.132 100,020 +0.06(+3.01%)
Sep 30, 2002 2.106 2.107 2.038 2.069 461,630 -0.04(-1.75%)
Sep 27, 2002 2.171 2.171 2.106 2.106 82,708 -0.07(-3.41%)
Sep 26, 2002 2.081 2.183 2.081 2.180 207,733 +0.11(+5.11%)
Sep 25, 2002 2.043 2.080 2.043 2.074 100,020 +0.03(+1.53%)
Sep 24, 2002 2.074 2.091 2.043 2.043 1,346,423 -0.03(-1.48%)
Sep 23, 2002 2.069 2.080 2.056 2.074 175,035 +0.00(+0.10%)
Sep 20, 2002 2.064 2.082 2.064 2.072 282,748 +0.02(+0.94%)
Sep 19, 2002 2.072 2.072 2.049 2.053 169,264 -0.02(-0.93%)
Sep 18, 2002 2.106 2.106 2.070 2.072 184,652 -0.04(-1.92%)
Sep 17, 2002 2.121 2.129 2.106 2.112 328,912 +0.00(+0.15%)
Sep 16, 2002 2.122 2.128 2.109 2.109 44,239 -0.01(-0.56%)
Sep 13, 2002 2.116 2.121 2.104 2.121 34,622 -0.00(-0.12%)
Sep 12, 2002 2.111 2.135 2.109 2.124 209,657 +0.01(+0.62%)
Sep 11, 2002 2.165 2.184 2.110 2.111 400,080 -0.04(-1.93%)
Sep 10, 2002 2.080 2.158 2.080 2.152 861,711 +0.07(+3.50%)
Sep 09, 2002 2.048 2.080 2.038 2.080 627,048 +0.04(+2.09%)
Sep 06, 2002 2.017 2.056 2.017 2.037 192,346 +0.02(+0.98%)
Sep 05, 2002 2.061 2.080 2.004 2.017 2,500,500 -0.03(-1.65%)
Sep 04, 2002 2.032 2.069 2.032 2.051 559,727 +0.02(+0.95%)
Sep 03, 2002 2.106 2.106 2.017 2.032 288,519 -0.07(-3.15%)
Aug 30, 2002 2.189 2.190 2.093 2.098 730,915 -0.09(-4.18%)
Aug 29, 2002 2.328 2.329 2.184 2.189 3,462,231 -0.15(-6.42%)
Aug 28, 2002 2.428 2.428 2.340 2.340 155,800 -0.09(-3.85%)
Aug 27, 2002 2.495 2.501 2.433 2.433 261,590 -0.05(-2.11%)
Aug 26, 2002 2.547 2.551 2.482 2.486 140,412 -0.06(-2.55%)
Aug 23, 2002 2.523 2.552 2.523 2.551 28,851 +0.02(+0.84%)
Aug 22, 2002 2.537 2.537 2.517 2.529 132,718 -0.01(-0.31%)
Aug 21, 2002 2.547 2.547 2.514 2.537 57,703 +0.00(+0.10%)
Aug 20, 2002 2.515 2.557 2.506 2.534 96,173 +0.04(+1.69%)
Aug 16, 2002 2.467 2.500 2.467 2.492 19,234 +0.02(+0.76%)
Aug 15, 2002 2.500 2.500 2.469 2.474 69,244 -0.03(-1.04%)
Aug 14, 2002 2.537 2.538 2.457 2.500 323,141 -0.05(-1.98%)
Aug 13, 2002 2.579 2.579 2.547 2.550 76,938 -0.01(-0.53%)
Aug 12, 2002 2.547 2.564 2.509 2.564 126,948 +0.04(+1.67%)
Aug 07, 2002 2.526 2.534 2.454 2.522 115,407 -0.00(-0.14%)
Aug 06, 2002 2.466 2.562 2.466 2.525 234,662 +0.07(+2.84%)
Aug 05, 2002 2.459 2.508 2.451 2.455 169,264 -0.01(-0.30%)
Aug 02, 2002 2.481 2.481 2.438 2.463 246,203 -0.02(-0.80%)
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.