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

Nacco Industries (NY: NC )

31.98 -0.28 (-0.87%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 13, 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, 2004 4.447 4.484 4.387 4.447 180,173 +0.01(+0.33%)
Sep 29, 2004 4.310 4.458 4.295 4.432 242,169 +0.11(+2.53%)
Sep 28, 2004 4.215 4.323 4.204 4.323 123,990 +0.11(+2.57%)
Sep 27, 2004 4.256 4.256 4.202 4.215 207,296 -0.05(-1.07%)
Sep 24, 2004 4.255 4.284 4.251 4.260 116,241 +0.01(+0.22%)
Sep 23, 2004 4.264 4.264 4.249 4.251 71,682 -0.01(-0.12%)
Sep 22, 2004 4.295 4.295 4.238 4.256 383,596 -0.05(-1.09%)
Sep 21, 2004 4.238 4.304 4.232 4.303 153,051 +0.06(+1.41%)
Sep 20, 2004 4.189 4.247 4.163 4.243 158,863 +0.06(+1.53%)
Sep 17, 2004 4.155 4.179 4.145 4.179 377,784 +0.05(+1.15%)
Sep 16, 2004 4.087 4.147 4.087 4.131 85,243 +0.06(+1.38%)
Sep 15, 2004 4.052 4.075 4.000 4.075 125,928 +0.04(+1.02%)
Sep 14, 2004 4.078 4.091 4.011 4.034 118,178 -0.06(-1.41%)
Sep 13, 2004 4.116 4.117 4.092 4.092 40,684 -0.01(-0.25%)
Sep 10, 2004 4.117 4.124 4.089 4.102 149,176 -0.02(-0.41%)
Sep 09, 2004 4.140 4.142 4.119 4.119 265,417 -0.02(-0.50%)
Sep 08, 2004 4.155 4.168 4.137 4.140 321,600 -0.02(-0.41%)
Sep 07, 2004 4.168 4.175 4.157 4.157 201,484 +0.00(+0.05%)
Sep 03, 2004 4.182 4.227 4.147 4.155 91,055 -0.04(-0.94%)
Sep 02, 2004 4.119 4.207 4.119 4.194 168,549 +0.06(+1.55%)
Sep 01, 2004 4.080 4.168 4.080 4.130 153,051 +0.04(+0.95%)
Aug 31, 2004 4.110 4.122 4.080 4.091 154,988 -0.02(-0.55%)
Aug 30, 2004 4.155 4.160 4.113 4.114 325,475 -0.06(-1.51%)
Aug 27, 2004 4.181 4.185 4.165 4.177 102,679 -0.01(-0.34%)
Aug 26, 2004 4.181 4.204 4.169 4.191 147,238 +0.01(+0.17%)
Aug 25, 2004 4.211 4.211 4.184 4.184 133,677 -0.02(-0.37%)
Aug 24, 2004 4.196 4.226 4.196 4.200 151,113 +0.02(+0.38%)
Aug 23, 2004 4.208 4.228 4.181 4.184 96,867 -0.01(-0.30%)
Aug 20, 2004 4.132 4.196 4.118 4.196 457,215 +0.05(+1.23%)
Aug 19, 2004 4.168 4.200 4.132 4.145 100,742 -0.04(-0.86%)
Aug 18, 2004 4.175 4.217 4.168 4.181 137,552 +0.02(+0.58%)
Aug 17, 2004 4.212 4.248 4.156 4.157 385,533 -0.03(-0.76%)
Aug 16, 2004 4.148 4.238 4.148 4.189 189,860 +0.05(+1.30%)
Aug 13, 2004 4.181 4.225 4.129 4.135 139,489 -0.05(-1.10%)
Aug 12, 2004 4.181 4.181 4.119 4.181 228,607 +0.00(+0.00%)
Aug 11, 2004 4.227 4.239 4.145 4.181 406,844 -0.05(-1.10%)
Aug 10, 2004 4.216 4.251 4.191 4.227 988,050 +0.02(+0.43%)
Aug 09, 2004 4.362 4.362 4.196 4.209 625,765 -0.15(-3.50%)
Aug 06, 2004 4.443 4.443 4.361 4.362 455,278 -0.09(-2.10%)
Aug 05, 2004 4.573 4.620 4.455 4.456 470,777 -0.11(-2.35%)
Aug 04, 2004 4.594 4.609 4.465 4.563 654,825 -0.04(-0.85%)
Aug 03, 2004 4.684 4.689 4.602 4.602 224,733 -0.09(-2.02%)
Aug 02, 2004 4.697 4.713 4.682 4.697 420,405 -0.02(-0.43%)
Jul 30, 2004 4.713 4.731 4.676 4.717 172,424 -0.02(-0.45%)
Jul 29, 2004 4.736 4.738 4.712 4.738 278,979 -0.01(-0.22%)
Jul 28, 2004 4.731 4.768 4.702 4.749 226,670 +0.01(+0.11%)
Jul 27, 2004 4.768 4.775 4.729 4.744 313,851 -0.02(-0.51%)
Jul 26, 2004 4.527 4.773 4.527 4.768 685,823 +0.25(+5.61%)
Jul 23, 2004 4.620 4.620 4.511 4.514 288,665 -0.11(-2.28%)
Jul 22, 2004 4.566 4.620 4.491 4.620 308,039 +0.04(+0.90%)
Jul 21, 2004 4.604 4.606 4.545 4.578 538,584 -0.04(-0.83%)
Jul 20, 2004 4.673 4.676 4.607 4.617 325,475 -0.04(-0.94%)
Jul 19, 2004 4.751 4.751 4.647 4.660 261,542 -0.10(-2.18%)
Jul 16, 2004 4.793 4.813 4.698 4.764 238,294 -0.04(-0.86%)
Jul 15, 2004 4.808 4.823 4.780 4.806 172,424 -0.02(-0.32%)
Jul 14, 2004 4.837 4.852 4.803 4.821 92,993 -0.03(-0.60%)
Jul 13, 2004 4.753 4.855 4.723 4.850 174,361 +0.08(+1.75%)
Jul 12, 2004 4.747 4.767 4.739 4.766 147,238 +0.02(+0.41%)
Jul 09, 2004 4.793 4.793 4.741 4.747 129,802 -0.05(-1.12%)
Jul 08, 2004 4.904 4.929 4.800 4.800 180,173 -0.11(-2.33%)
Jul 07, 2004 4.917 4.956 4.906 4.915 370,034 -0.01(-0.30%)
Jul 06, 2004 4.944 4.946 4.909 4.930 408,781 -0.01(-0.27%)
Jul 02, 2004 5.010 5.010 4.930 4.943 284,791 -0.07(-1.32%)
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.