Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 4.142 4.142 4.067 4.067 116,241 -0.11(-2.67%)
Oct 30, 2003 4.145 4.179 4.125 4.179 110,429 +0.03(+0.82%)
Oct 29, 2003 4.155 4.191 4.145 4.145 209,234 -0.02(-0.57%)
Oct 28, 2003 4.104 4.181 4.104 4.169 344,849 +0.08(+1.91%)
Oct 27, 2003 3.747 4.184 3.747 4.091 1,086,856 +0.43(+11.62%)
Oct 24, 2003 3.716 3.716 3.618 3.665 193,735 -0.05(-1.46%)
Oct 23, 2003 3.755 3.755 3.665 3.719 120,115 -0.05(-1.30%)
Oct 22, 2003 3.857 3.857 3.768 3.768 65,870 -0.10(-2.64%)
Oct 21, 2003 3.923 3.923 3.851 3.870 58,120 -0.02(-0.62%)
Oct 20, 2003 3.896 3.920 3.896 3.894 100,742 +0.01(+0.29%)
Oct 17, 2003 3.974 4.000 3.881 3.883 110,429 -0.05(-1.34%)
Oct 16, 2003 4.058 4.032 3.871 3.936 401,032 -0.12(-3.00%)
Oct 15, 2003 4.070 4.070 4.039 4.058 44,559 -0.01(-0.30%)
Oct 14, 2003 4.036 4.077 4.026 4.070 129,802 +0.03(+0.64%)
Oct 13, 2003 3.985 4.078 4.044 4.044 168,549 +0.06(+1.49%)
Oct 10, 2003 4.127 4.127 3.987 3.985 180,173 -0.15(-3.74%)
Oct 09, 2003 4.116 4.140 4.116 4.140 114,303 +0.03(+0.64%)
Oct 08, 2003 4.148 4.151 4.078 4.113 139,489 +0.00(+0.06%)
Oct 07, 2003 4.055 4.129 4.078 4.111 193,735 +0.06(+1.37%)
Oct 06, 2003 3.998 4.065 3.998 4.055 96,867 +0.08(+1.89%)
Oct 03, 2003 4.000 4.039 3.962 3.980 240,231 +0.06(+1.46%)
Oct 02, 2003 3.906 3.933 3.906 3.922 100,742 -0.00(-0.01%)
Oct 01, 2003 3.764 3.923 3.764 3.923 230,545 +0.23(+6.29%)
Sep 30, 2003 3.747 3.747 3.708 3.691 166,612 -0.04(-0.97%)
Sep 29, 2003 3.673 3.750 3.629 3.727 540,522 +0.04(+1.12%)
Sep 26, 2003 3.820 3.848 3.685 3.685 178,236 -0.13(-3.51%)
Sep 25, 2003 3.956 3.956 3.820 3.820 232,482 -0.15(-3.90%)
Sep 24, 2003 4.083 4.083 3.978 3.974 160,800 -0.11(-2.59%)
Sep 23, 2003 4.059 4.086 4.070 4.080 284,791 +0.02(+0.52%)
Sep 22, 2003 4.065 4.065 3.974 4.059 170,487 -0.01(-0.18%)
Sep 19, 2003 4.088 4.088 4.061 4.066 238,294 +0.02(+0.48%)
Sep 18, 2003 3.923 4.047 3.873 4.047 340,974 +0.11(+2.82%)
Sep 17, 2003 3.984 3.984 3.936 3.936 162,737 -0.10(-2.37%)
Sep 16, 2003 4.025 4.043 4.020 4.031 151,113 +0.06(+1.43%)
Sep 15, 2003 3.974 4.013 3.893 3.974 164,675 +0.03(+0.65%)
Sep 12, 2003 3.974 3.974 3.884 3.949 77,494 -0.00(-0.07%)
Sep 11, 2003 3.870 3.972 3.867 3.951 123,990 +0.08(+2.00%)
Sep 10, 2003 4.026 4.026 3.874 3.874 232,482 -0.15(-3.71%)
Sep 09, 2003 4.082 4.088 4.000 4.023 151,113 -0.06(-1.44%)
Sep 08, 2003 3.980 4.112 3.980 4.082 151,113 +0.08(+2.04%)
Sep 05, 2003 4.104 4.124 4.000 4.000 106,554 -0.10(-2.33%)
Sep 04, 2003 4.062 4.122 4.011 4.096 131,740 +0.03(+0.70%)
Sep 03, 2003 4.098 4.113 4.020 4.067 247,981 -0.00(-0.11%)
Sep 02, 2003 4.021 4.072 3.987 4.072 151,113 +0.06(+1.53%)
Aug 29, 2003 3.977 4.091 3.962 4.011 151,113 +0.05(+1.17%)
Aug 28, 2003 4.013 4.013 3.923 3.964 224,733 -0.06(-1.44%)
Aug 27, 2003 3.944 4.078 3.944 4.022 166,612 +0.09(+2.32%)
Aug 26, 2003 3.891 3.931 3.820 3.931 153,051 +0.04(+0.93%)
Aug 25, 2003 4.039 4.065 3.835 3.894 406,844 -0.15(-3.69%)
Aug 22, 2003 4.101 4.129 4.042 4.044 294,477 -0.04(-1.09%)
Aug 21, 2003 4.036 4.120 4.036 4.088 263,480 +0.05(+1.28%)
Aug 20, 2003 3.962 4.078 3.949 4.036 662,575 +0.06(+1.56%)
Aug 19, 2003 3.753 3.983 3.732 3.974 499,837 +0.21(+5.46%)
Aug 18, 2003 3.690 3.769 3.690 3.769 238,294 +0.10(+2.61%)
Aug 15, 2003 3.660 3.678 3.660 3.673 48,433 +0.02(+0.57%)
Aug 14, 2003 3.636 3.662 3.603 3.652 414,593 +0.00(+0.07%)
Aug 13, 2003 3.628 3.649 3.623 3.649 205,359 +0.04(+1.00%)
Aug 12, 2003 3.618 3.636 3.572 3.613 315,788 +0.00(+0.07%)
Aug 11, 2003 3.593 3.634 3.562 3.611 333,225 +0.03(+0.71%)
Aug 08, 2003 3.469 3.587 3.412 3.585 246,044 +0.13(+3.75%)
Aug 07, 2003 3.433 3.456 3.371 3.456 193,735 +0.01(+0.37%)
Aug 06, 2003 3.487 3.515 3.429 3.443 218,921 -0.06(-1.69%)
Aug 05, 2003 3.616 3.616 3.502 3.502 218,921 -0.11(-3.14%)
Aug 04, 2003 3.628 3.628 3.568 3.616 199,547 +0.00(+0.03%)
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.