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

Nacco Industries (NY: NC )

32.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2004 4.255 4.255 4.184 4.212 335,162 -0.04(-0.96%)
Feb 26, 2004 4.171 4.258 4.155 4.253 387,470 +0.07(+1.73%)
Feb 25, 2004 4.168 4.207 4.078 4.180 309,976 -0.00(-0.07%)
Feb 24, 2004 4.129 4.291 4.129 4.184 681,948 +0.05(+1.33%)
Feb 23, 2004 4.245 4.247 4.113 4.129 606,392 -0.11(-2.53%)
Feb 20, 2004 4.491 4.491 4.209 4.236 927,992 -0.24(-5.39%)
Feb 19, 2004 4.568 4.591 4.475 4.478 482,401 -0.09(-2.03%)
Feb 18, 2004 4.662 4.671 4.568 4.571 240,231 -0.08(-1.69%)
Feb 17, 2004 4.504 4.794 4.504 4.649 621,890 +0.16(+3.53%)
Feb 13, 2004 4.529 4.529 4.435 4.491 182,111 -0.03(-0.57%)
Feb 12, 2004 4.646 4.646 4.516 4.516 350,661 -0.12(-2.51%)
Feb 11, 2004 4.545 4.633 4.491 4.633 457,215 +0.09(+1.98%)
Feb 10, 2004 4.491 4.568 4.451 4.543 728,445 +0.05(+1.20%)
Feb 09, 2004 4.622 4.622 4.465 4.489 253,793 -0.15(-3.15%)
Feb 06, 2004 4.506 4.648 4.498 4.635 521,148 +0.12(+2.57%)
Feb 05, 2004 4.206 4.620 4.129 4.519 1,801,739 +0.33(+7.78%)
Feb 04, 2004 4.401 4.401 4.193 4.193 368,097 -0.20(-4.45%)
Feb 03, 2004 4.478 4.478 4.343 4.388 207,296 -0.08(-1.72%)
Feb 02, 2004 4.478 4.516 4.416 4.465 337,099 +0.04(+0.87%)
Jan 30, 2004 4.529 4.529 4.387 4.426 342,911 -0.09(-2.00%)
Jan 29, 2004 4.581 4.622 4.462 4.516 393,283 -0.12(-2.51%)
Jan 28, 2004 4.800 4.813 4.630 4.633 189,860 -0.22(-4.52%)
Jan 27, 2004 4.866 4.906 4.852 4.852 195,672 -0.00(-0.02%)
Jan 26, 2004 4.736 4.853 4.701 4.853 193,735 +0.07(+1.37%)
Jan 23, 2004 4.917 4.922 4.759 4.787 426,218 -0.12(-2.37%)
Jan 22, 2004 4.888 4.906 4.859 4.904 145,301 +0.00(+0.06%)
Jan 21, 2004 4.865 4.912 4.830 4.901 311,914 -0.00(-0.06%)
Jan 20, 2004 4.811 4.904 4.780 4.904 317,726 +0.07(+1.44%)
Jan 16, 2004 4.854 4.854 4.823 4.834 129,802 -0.02(-0.48%)
Jan 15, 2004 4.867 4.867 4.849 4.857 323,538 -0.01(-0.21%)
Jan 14, 2004 4.879 4.892 4.864 4.867 321,600 +0.00(+0.03%)
Jan 13, 2004 4.862 4.875 4.831 4.866 408,781 +0.00(+0.07%)
Jan 12, 2004 4.712 4.862 4.694 4.862 838,874 +0.16(+3.48%)
Jan 09, 2004 4.749 4.749 4.699 4.699 389,408 -0.06(-1.32%)
Jan 08, 2004 4.775 4.851 4.775 4.762 178,236 +0.02(+0.44%)
Jan 07, 2004 4.772 4.797 4.684 4.741 65,870 -0.03(-0.65%)
Jan 06, 2004 4.764 4.800 4.749 4.772 505,649 +0.01(+0.16%)
Jan 05, 2004 4.711 4.793 4.664 4.764 257,668 +0.07(+1.42%)
Jan 02, 2004 4.581 4.744 4.557 4.698 112,366 +0.08(+1.71%)
Dec 31, 2003 4.853 4.901 4.619 4.619 267,354 -0.22(-4.57%)
Dec 30, 2003 4.746 4.839 4.698 4.840 242,169 +0.11(+2.26%)
Dec 29, 2003 4.646 4.733 4.633 4.733 798,190 +0.07(+1.43%)
Dec 26, 2003 4.697 4.707 4.667 4.667 61,995 -0.08(-1.78%)
Dec 24, 2003 4.818 4.818 4.707 4.751 91,055 -0.05(-1.13%)
Dec 23, 2003 4.740 4.806 4.671 4.806 420,405 +0.04(+0.87%)
Dec 22, 2003 4.609 4.764 4.542 4.764 656,763 +0.18(+3.94%)
Dec 19, 2003 4.550 4.584 4.486 4.584 189,860 +0.02(+0.45%)
Dec 18, 2003 4.555 4.602 4.555 4.563 552,146 +0.01(+0.17%)
Dec 17, 2003 4.550 4.591 4.550 4.555 112,366 +0.02(+0.42%)
Dec 16, 2003 4.516 4.539 4.470 4.536 215,046 -0.07(-1.54%)
Dec 15, 2003 4.707 4.707 4.594 4.607 430,092 -0.00(-0.06%)
Dec 12, 2003 4.547 4.620 4.547 4.609 304,164 +0.06(+1.36%)
Dec 11, 2003 4.492 4.591 4.487 4.547 645,139 +0.07(+1.53%)
Dec 10, 2003 4.491 4.537 4.439 4.479 1,406,519 +0.04(+0.90%)
Dec 09, 2003 4.322 4.448 4.322 4.439 1,108,166 +0.12(+2.69%)
Dec 08, 2003 4.270 4.338 4.216 4.323 856,310 +0.05(+1.25%)
Dec 05, 2003 4.287 4.300 4.287 4.270 118,178 -0.00(-0.10%)
Dec 04, 2003 4.253 4.307 4.199 4.274 556,020 +0.06(+1.37%)
Dec 03, 2003 4.171 4.260 4.171 4.216 856,310 +0.06(+1.40%)
Dec 02, 2003 4.083 4.140 4.083 4.158 321,600 +0.11(+2.61%)
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.