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

Nacco Industries (NY: NC )

31.87 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:51 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, 2003 3.774 3.774 3.734 3.717 165,446 -0.04(-0.97%)
Sep 29, 2003 3.698 3.776 3.654 3.753 536,738 +0.04(+1.12%)
Sep 26, 2003 3.847 3.875 3.711 3.711 176,988 -0.14(-3.51%)
Sep 25, 2003 3.984 3.984 3.847 3.847 230,855 -0.16(-3.90%)
Sep 24, 2003 4.112 4.112 4.006 4.003 159,674 -0.11(-2.59%)
Sep 23, 2003 4.088 4.115 4.098 4.109 282,797 +0.02(+0.52%)
Sep 22, 2003 4.093 4.093 4.003 4.088 169,293 -0.01(-0.18%)
Sep 19, 2003 4.117 4.117 4.089 4.095 236,626 +0.02(+0.48%)
Sep 18, 2003 3.951 4.075 3.900 4.075 338,587 +0.11(+2.82%)
Sep 17, 2003 4.012 4.012 3.964 3.964 161,598 -0.10(-2.37%)
Sep 16, 2003 4.053 4.071 4.048 4.060 150,055 +0.06(+1.43%)
Sep 15, 2003 4.003 4.041 3.920 4.003 163,522 +0.03(+0.65%)
Sep 12, 2003 4.003 4.003 3.912 3.977 76,951 -0.00(-0.07%)
Sep 11, 2003 3.897 4.000 3.894 3.979 123,122 +0.08(+2.00%)
Sep 10, 2003 4.054 4.054 3.901 3.901 230,855 -0.15(-3.71%)
Sep 09, 2003 4.111 4.116 4.029 4.051 150,055 -0.06(-1.44%)
Sep 08, 2003 4.008 4.141 4.008 4.111 150,055 +0.08(+2.04%)
Sep 05, 2003 4.132 4.153 4.029 4.029 105,808 -0.10(-2.33%)
Sep 04, 2003 4.091 4.151 4.039 4.125 130,817 +0.03(+0.70%)
Sep 03, 2003 4.127 4.142 4.049 4.096 246,245 -0.00(-0.11%)
Sep 02, 2003 4.049 4.101 4.016 4.101 150,055 +0.06(+1.53%)
Aug 29, 2003 4.005 4.119 3.990 4.039 150,055 +0.05(+1.17%)
Aug 28, 2003 4.041 4.041 3.951 3.992 223,160 -0.06(-1.44%)
Aug 27, 2003 3.971 4.106 3.971 4.050 165,446 +0.09(+2.32%)
Aug 26, 2003 3.918 3.958 3.847 3.958 151,979 +0.04(+0.93%)
Aug 25, 2003 4.067 4.094 3.862 3.922 403,996 -0.15(-3.69%)
Aug 22, 2003 4.130 4.158 4.070 4.072 292,416 -0.04(-1.09%)
Aug 21, 2003 4.065 4.149 4.065 4.117 261,635 +0.05(+1.28%)
Aug 20, 2003 3.990 4.106 3.977 4.065 657,937 +0.06(+1.56%)
Aug 19, 2003 3.779 4.011 3.758 4.003 496,338 +0.21(+5.46%)
Aug 18, 2003 3.716 3.795 3.716 3.795 236,626 +0.10(+2.61%)
Aug 15, 2003 3.685 3.704 3.685 3.698 48,094 +0.02(+0.57%)
Aug 14, 2003 3.662 3.688 3.628 3.678 411,691 +0.00(+0.07%)
Aug 13, 2003 3.653 3.675 3.649 3.675 203,922 +0.04(+1.00%)
Aug 12, 2003 3.643 3.662 3.597 3.639 313,578 +0.00(+0.07%)
Aug 11, 2003 3.618 3.659 3.587 3.636 330,892 +0.03(+0.71%)
Aug 08, 2003 3.493 3.613 3.436 3.611 244,321 +0.13(+3.75%)
Aug 07, 2003 3.457 3.480 3.394 3.480 192,379 +0.01(+0.37%)
Aug 06, 2003 3.511 3.540 3.454 3.467 217,388 -0.06(-1.69%)
Aug 05, 2003 3.642 3.642 3.527 3.527 217,388 -0.11(-3.14%)
Aug 04, 2003 3.653 3.653 3.593 3.641 198,150 +0.00(+0.03%)
Aug 01, 2003 3.808 3.808 3.548 3.640 900,335 -0.17(-4.40%)
Jul 31, 2003 3.647 3.826 3.632 3.808 348,206 +0.16(+4.42%)
Jul 30, 2003 3.711 3.711 3.626 3.646 119,275 -0.04(-1.06%)
Jul 29, 2003 3.699 3.727 3.636 3.685 209,693 -0.01(-0.37%)
Jul 28, 2003 3.672 3.742 3.639 3.699 425,158 +0.04(+1.08%)
Jul 25, 2003 3.571 3.669 3.457 3.659 673,327 +0.11(+3.23%)
Jul 24, 2003 3.379 3.576 3.379 3.545 1,435,149 +0.21(+6.23%)
Jul 23, 2003 3.275 3.337 3.262 3.337 75,027 +0.06(+1.82%)
Jul 22, 2003 3.246 3.277 3.197 3.277 284,721 +0.03(+0.96%)
Jul 21, 2003 3.285 3.285 3.228 3.246 86,570 -0.04(-1.19%)
Jul 18, 2003 3.340 3.340 3.262 3.285 161,598 -0.04(-1.25%)
Jul 17, 2003 3.174 3.420 3.174 3.327 1,008,067 +0.15(+4.83%)
Jul 16, 2003 3.205 3.205 3.172 3.173 240,474 -0.03(-0.81%)
Jul 15, 2003 3.173 3.218 3.166 3.199 207,769 +0.03(+0.80%)
Jul 14, 2003 3.182 3.186 3.155 3.174 167,370 -0.00(-0.13%)
Jul 11, 2003 3.187 3.209 3.171 3.178 163,522 -0.01(-0.28%)
Jul 10, 2003 3.179 3.258 3.179 3.187 246,245 -0.00(-0.15%)
Jul 09, 2003 3.187 3.192 3.161 3.192 806,069 +0.00(+0.15%)
Jul 08, 2003 3.106 3.197 3.106 3.187 378,987 +0.08(+2.61%)
Jul 07, 2003 3.073 3.127 3.073 3.106 430,929 +0.03(+1.07%)
Jul 03, 2003 3.043 3.073 3.034 3.073 67,332 +0.03(+0.99%)
Jul 02, 2003 3.056 3.071 2.963 3.043 563,671 -0.00(-0.02%)
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.