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

Nacco Industries (NY: NC )

31.40 -0.46 (-1.45%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 22, 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 (%)
Sep 30, 2002 2.105 2.107 2.038 2.069 461,710 -0.04(-1.75%)
Sep 27, 2002 2.170 2.170 2.105 2.106 82,723 -0.07(-3.41%)
Sep 26, 2002 2.081 2.183 2.081 2.180 207,769 +0.11(+5.11%)
Sep 25, 2002 2.043 2.079 2.043 2.074 100,037 +0.03(+1.53%)
Sep 24, 2002 2.074 2.091 2.043 2.043 1,346,655 -0.03(-1.48%)
Sep 23, 2002 2.069 2.079 2.056 2.074 175,065 +0.00(+0.10%)
Sep 20, 2002 2.064 2.081 2.064 2.071 282,797 +0.02(+0.94%)
Sep 19, 2002 2.071 2.071 2.049 2.052 169,293 -0.02(-0.93%)
Sep 18, 2002 2.105 2.106 2.070 2.071 184,684 -0.04(-1.92%)
Sep 17, 2002 2.121 2.129 2.106 2.112 328,968 +0.00(+0.15%)
Sep 16, 2002 2.121 2.128 2.108 2.109 44,247 -0.01(-0.56%)
Sep 13, 2002 2.116 2.121 2.104 2.121 34,628 -0.00(-0.12%)
Sep 12, 2002 2.110 2.135 2.108 2.123 209,693 +0.01(+0.62%)
Sep 11, 2002 2.165 2.183 2.109 2.110 400,148 -0.04(-1.93%)
Sep 10, 2002 2.079 2.157 2.079 2.152 861,859 +0.07(+3.50%)
Sep 09, 2002 2.048 2.079 2.038 2.079 627,156 +0.04(+2.09%)
Sep 06, 2002 2.017 2.056 2.017 2.037 192,379 +0.02(+0.98%)
Sep 05, 2002 2.061 2.079 2.004 2.017 2,500,931 -0.03(-1.65%)
Sep 04, 2002 2.031 2.069 2.031 2.051 559,823 +0.02(+0.95%)
Sep 03, 2002 2.105 2.105 2.017 2.031 288,568 -0.07(-3.15%)
Aug 30, 2002 2.189 2.189 2.093 2.097 731,041 -0.09(-4.18%)
Aug 29, 2002 2.328 2.328 2.183 2.189 3,462,827 -0.15(-6.42%)
Aug 28, 2002 2.428 2.428 2.339 2.339 155,827 -0.09(-3.85%)
Aug 27, 2002 2.495 2.500 2.433 2.433 261,635 -0.05(-2.11%)
Aug 26, 2002 2.547 2.550 2.482 2.485 140,436 -0.06(-2.55%)
Aug 23, 2002 2.523 2.551 2.523 2.550 28,856 +0.02(+0.84%)
Aug 22, 2002 2.537 2.537 2.516 2.529 132,741 -0.01(-0.31%)
Aug 21, 2002 2.547 2.547 2.513 2.537 57,713 +0.00(+0.10%)
Aug 20, 2002 2.515 2.556 2.505 2.534 96,189 +0.04(+1.69%)
Aug 16, 2002 2.466 2.499 2.466 2.492 19,237 +0.02(+0.76%)
Aug 15, 2002 2.499 2.499 2.469 2.473 69,256 -0.03(-1.04%)
Aug 14, 2002 2.537 2.537 2.456 2.499 323,197 -0.05(-1.98%)
Aug 13, 2002 2.578 2.578 2.547 2.550 76,951 -0.01(-0.53%)
Aug 12, 2002 2.547 2.563 2.508 2.563 126,970 +0.04(+1.67%)
Aug 07, 2002 2.526 2.534 2.453 2.521 115,427 -0.00(-0.14%)
Aug 06, 2002 2.465 2.562 2.465 2.525 234,702 +0.07(+2.84%)
Aug 05, 2002 2.459 2.508 2.451 2.455 169,293 -0.01(-0.30%)
Aug 02, 2002 2.481 2.481 2.438 2.462 246,245 -0.02(-0.80%)
Aug 01, 2002 2.431 2.482 2.424 2.482 134,665 +0.04(+1.70%)
Jul 31, 2002 2.494 2.494 2.440 2.440 544,433 -0.05(-2.15%)
Jul 30, 2002 2.490 2.516 2.443 2.494 567,519 -0.00(-0.04%)
Jul 29, 2002 2.417 2.495 2.406 2.495 423,234 +0.15(+6.43%)
Jul 26, 2002 2.321 2.344 2.260 2.344 296,264 +0.02(+1.01%)
Jul 25, 2002 2.309 2.337 2.261 2.321 382,834 +0.00(+0.00%)
Jul 24, 2002 2.325 2.325 2.272 2.321 986,905 -0.00(-0.16%)
Jul 23, 2002 2.534 2.534 2.314 2.325 407,844 -0.22(-8.51%)
Jul 22, 2002 2.616 2.616 2.531 2.541 359,749 -0.08(-3.11%)
Jul 19, 2002 2.668 2.668 2.600 2.622 157,751 -0.05(-2.02%)
Jul 17, 2002 2.678 2.678 2.641 2.676 236,626 -0.14(-5.00%)
Jul 12, 2002 2.869 2.873 2.817 2.817 76,951 -0.04(-1.45%)
Jul 11, 2002 2.872 2.872 2.844 2.859 115,427 -0.03(-0.88%)
Jul 10, 2002 2.963 2.963 2.880 2.884 48,094 -0.09(-2.94%)
Jul 09, 2002 3.010 3.010 2.972 2.972 259,712 -0.04(-1.43%)
Jul 08, 2002 3.124 3.124 3.015 3.015 151,979 -0.11(-3.48%)
Jul 05, 2002 3.095 3.124 3.092 3.124 61,561 +0.03(+1.09%)
Jul 04, 2002 3.119 3.138 3.077 3.090 450,167 +0.00(+0.00%)
Jul 03, 2002 3.119 3.138 3.077 3.090 450,167 -0.01(-0.44%)
Jul 02, 2002 2.994 3.103 2.992 3.103 482,872 +0.10(+3.38%)
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.