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 (%)
Jun 30, 2003 3.040 3.058 3.026 3.043 693,453 +0.00(+0.15%)
Jun 27, 2003 3.041 3.061 3.033 3.038 174,331 +0.01(+0.17%)
Jun 26, 2003 3.054 3.058 3.033 3.033 472,633 -0.02(-0.64%)
Jun 25, 2003 3.025 3.053 3.021 3.053 185,954 +0.02(+0.56%)
Jun 24, 2003 3.027 3.047 3.015 3.036 387,404 -0.00(-0.15%)
Jun 23, 2003 3.077 3.077 3.016 3.040 230,505 -0.02(-0.61%)
Jun 20, 2003 3.059 3.070 3.052 3.059 257,623 +0.00(+0.00%)
Jun 19, 2003 3.069 3.072 3.059 3.059 249,875 +0.01(+0.34%)
Jun 18, 2003 3.047 3.072 3.036 3.049 197,576 -0.01(-0.42%)
Jun 17, 2003 3.059 3.090 3.059 3.061 63,921 +0.00(+0.10%)
Jun 16, 2003 3.017 3.072 3.015 3.058 439,703 +0.04(+1.37%)
Jun 13, 2003 3.042 3.042 3.015 3.017 420,333 -0.02(-0.60%)
Jun 12, 2003 3.043 3.046 3.020 3.035 94,914 +0.00(+0.07%)
Jun 11, 2003 3.021 3.033 3.010 3.033 139,465 +0.01(+0.34%)
Jun 10, 2003 3.020 3.026 3.007 3.023 236,316 +0.03(+0.93%)
Jun 09, 2003 2.996 3.020 2.987 2.995 226,631 -0.01(-0.46%)
Jun 06, 2003 3.044 3.071 3.008 3.009 259,560 -0.03(-1.00%)
Jun 05, 2003 3.020 3.056 3.020 3.039 288,616 +0.01(+0.41%)
Jun 04, 2003 3.027 3.033 3.010 3.027 490,066 +0.00(+0.05%)
Jun 03, 2003 2.996 3.032 2.996 3.025 228,568 +0.02(+0.55%)
Jun 02, 2003 2.992 3.011 2.984 3.009 273,119 +0.02(+0.74%)
May 30, 2003 2.958 3.046 2.958 2.987 443,577 +0.03(+0.96%)
May 29, 2003 2.945 2.961 2.930 2.958 445,514 +0.01(+0.26%)
May 28, 2003 2.923 2.968 2.923 2.950 172,394 +0.03(+1.15%)
May 27, 2003 2.904 2.930 2.894 2.917 317,671 +0.01(+0.44%)
May 23, 2003 2.865 2.922 2.865 2.904 253,749 +0.02(+0.70%)
May 22, 2003 2.933 2.940 2.881 2.884 127,843 -0.05(-1.86%)
May 21, 2003 2.943 2.943 2.878 2.939 139,465 -0.00(-0.12%)
May 20, 2003 2.993 2.993 2.942 2.942 46,488 -0.05(-1.66%)
May 19, 2003 3.038 3.052 2.992 2.992 187,891 -0.04(-1.16%)
May 16, 2003 3.067 3.077 3.027 3.027 197,576 -0.05(-1.71%)
May 15, 2003 3.030 3.098 3.012 3.079 259,560 +0.06(+2.02%)
May 14, 2003 3.113 3.149 3.019 3.019 290,553 -0.08(-2.63%)
May 13, 2003 3.001 3.159 3.001 3.100 352,537 +0.11(+3.75%)
May 12, 2003 2.929 3.023 2.929 2.988 154,961 +0.06(+2.17%)
May 09, 2003 2.830 2.925 2.830 2.925 153,024 +0.10(+3.45%)
May 08, 2003 2.821 2.832 2.821 2.827 65,858 -0.00(-0.04%)
May 07, 2003 2.829 2.830 2.821 2.828 135,591 -0.00(-0.04%)
May 06, 2003 2.811 2.852 2.811 2.829 230,505 +0.03(+1.11%)
May 05, 2003 2.759 2.798 2.759 2.798 288,616 +0.03(+1.12%)
May 02, 2003 2.723 2.775 2.723 2.767 156,898 +0.04(+1.63%)
May 01, 2003 2.723 2.784 2.666 2.723 428,081 +0.01(+0.46%)
Apr 30, 2003 2.660 2.710 2.659 2.710 178,205 +0.05(+1.84%)
Apr 29, 2003 2.662 2.664 2.654 2.661 195,639 +0.00(+0.00%)
Apr 28, 2003 2.654 2.671 2.654 2.661 337,041 +0.02(+0.86%)
Apr 25, 2003 2.670 2.670 2.633 2.639 162,709 -0.03(-1.14%)
Apr 24, 2003 2.679 2.710 2.654 2.669 153,024 -0.02(-0.58%)
Apr 23, 2003 2.635 2.705 2.633 2.685 182,079 +0.06(+2.36%)
Apr 22, 2003 2.607 2.623 2.594 2.623 193,702 +0.03(+1.09%)
Apr 21, 2003 2.589 2.610 2.581 2.594 189,828 +0.02(+0.70%)
Apr 17, 2003 2.532 2.579 2.532 2.576 174,331 +0.06(+2.25%)
Apr 16, 2003 2.557 2.564 2.519 2.519 151,087 -0.04(-1.71%)
Apr 15, 2003 2.555 2.563 2.514 2.563 160,772 +0.01(+0.51%)
Apr 14, 2003 2.553 2.567 2.530 2.550 207,261 +0.01(+0.41%)
Apr 11, 2003 2.555 2.568 2.499 2.540 257,623 +0.01(+0.22%)
Apr 10, 2003 2.602 2.605 2.510 2.534 307,986 -0.06(-2.23%)
Apr 09, 2003 2.524 2.644 2.524 2.592 447,451 +0.08(+2.99%)
Apr 08, 2003 2.504 2.537 2.432 2.517 728,319 +0.00(+0.12%)
Apr 07, 2003 2.674 2.723 2.486 2.514 1,960,265 -0.16(-5.82%)
Apr 04, 2003 2.659 2.687 2.641 2.669 385,467 +0.05(+1.87%)
Apr 03, 2003 2.563 2.620 2.563 2.620 261,497 +0.07(+2.73%)
Apr 02, 2003 2.501 2.586 2.497 2.550 356,411 +0.07(+2.87%)
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.