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

Nacco Industries (NY: NC )

31.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Dec 01, 2003 4.052 4.090 4.052 4.052 466,902 +0.03(+0.64%)
Nov 28, 2003 4.039 4.073 4.026 4.026 46,496 -0.03(-0.64%)
Nov 26, 2003 4.054 4.072 4.041 4.052 100,742 -0.04(-0.96%)
Nov 25, 2003 4.129 4.180 4.091 4.091 247,981 +0.04(+0.93%)
Nov 24, 2003 3.942 4.107 3.924 4.053 342,911 +0.14(+3.51%)
Nov 21, 2003 3.884 3.923 3.833 3.916 106,554 +0.04(+1.16%)
Nov 20, 2003 3.912 3.912 3.822 3.871 120,115 -0.04(-0.99%)
Nov 19, 2003 3.942 3.946 3.845 3.910 182,111 -0.02(-0.49%)
Nov 18, 2003 3.923 3.961 3.908 3.929 127,865 +0.03(+0.89%)
Nov 17, 2003 3.859 3.924 3.794 3.894 354,535 +0.05(+1.28%)
Nov 14, 2003 4.036 4.036 3.845 3.845 191,798 -0.19(-4.79%)
Nov 13, 2003 4.104 4.116 3.960 4.039 261,542 -0.05(-1.26%)
Nov 12, 2003 4.051 4.104 4.051 4.091 257,668 +0.07(+1.62%)
Nov 11, 2003 4.042 4.098 4.042 4.026 158,863 -0.02(-0.41%)
Nov 10, 2003 4.207 4.207 4.042 4.042 263,480 -0.20(-4.76%)
Nov 07, 2003 4.245 4.287 4.245 4.244 329,350 +0.01(+0.15%)
Nov 06, 2003 4.248 4.284 4.253 4.238 284,791 -0.01(-0.24%)
Nov 05, 2003 4.155 4.248 4.155 4.248 569,582 +0.03(+0.76%)
Nov 04, 2003 4.155 4.216 4.155 4.216 415,155 +0.04(+0.90%)
Nov 03, 2003 4.191 4.208 4.116 4.178 317,726 +0.11(+2.73%)
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%)
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.