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

Nacco Industries (NY: NC )

31.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 28, 2004 4.582 4.630 4.559 4.613 469,405 +0.02(+0.38%)
May 27, 2004 4.556 4.613 4.553 4.595 211,617 +0.02(+0.45%)
May 26, 2004 4.584 4.585 4.541 4.574 250,093 -0.01(-0.23%)
May 25, 2004 4.528 4.608 4.528 4.585 332,816 +0.06(+1.44%)
May 24, 2004 4.468 4.528 4.460 4.520 529,043 +0.05(+1.16%)
May 21, 2004 4.460 4.494 4.459 4.468 294,340 +0.02(+0.37%)
May 20, 2004 4.465 4.465 4.418 4.451 300,111 -0.01(-0.20%)
May 19, 2004 4.438 4.502 4.438 4.460 1,444,768 +0.02(+0.50%)
May 18, 2004 4.411 4.438 4.411 4.438 153,903 +0.03(+0.61%)
May 17, 2004 4.435 4.435 4.372 4.411 423,234 -0.02(-0.55%)
May 14, 2004 4.418 4.444 4.373 4.435 136,589 +0.00(+0.09%)
May 13, 2004 4.408 4.483 4.392 4.431 130,817 +0.03(+0.76%)
May 12, 2004 4.392 4.405 4.349 4.398 269,331 -0.01(-0.18%)
May 11, 2004 4.377 4.405 4.355 4.405 330,892 +0.03(+0.65%)
May 10, 2004 4.473 4.473 4.356 4.377 900,335 -0.10(-2.16%)
May 07, 2004 4.458 4.489 4.458 4.473 631,004 +0.00(+0.05%)
May 06, 2004 4.445 4.480 4.432 4.471 403,996 +0.01(+0.29%)
May 05, 2004 4.468 4.468 4.447 4.458 98,113 -0.01(-0.21%)
May 04, 2004 4.468 4.496 4.450 4.468 681,022 +0.00(+0.00%)
May 03, 2004 4.423 4.468 4.412 4.468 1,150,428 +0.05(+1.02%)
Apr 30, 2004 4.494 4.497 4.419 4.423 303,959 -0.06(-1.30%)
Apr 29, 2004 4.528 4.548 4.450 4.481 313,578 -0.04(-0.81%)
Apr 28, 2004 4.553 4.575 4.510 4.517 363,596 -0.05(-1.08%)
Apr 27, 2004 4.486 4.573 4.486 4.566 938,811 +0.07(+1.62%)
Apr 26, 2004 4.599 4.639 4.466 4.494 340,511 -0.09(-2.02%)
Apr 23, 2004 4.499 4.586 4.463 4.586 365,520 +0.06(+1.36%)
Apr 22, 2004 4.509 4.525 4.418 4.525 752,203 +0.00(+0.06%)
Apr 21, 2004 4.592 4.618 4.499 4.522 338,587 -0.08(-1.81%)
Apr 20, 2004 4.679 4.726 4.605 4.605 409,767 -0.07(-1.57%)
Apr 19, 2004 4.730 4.730 4.665 4.679 255,864 -0.05(-1.09%)
Apr 16, 2004 4.614 4.730 4.592 4.730 786,831 +0.13(+2.81%)
Apr 15, 2004 4.624 4.665 4.590 4.601 455,938 -0.01(-0.21%)
Apr 14, 2004 4.630 4.652 4.596 4.611 471,329 -0.03(-0.71%)
Apr 13, 2004 4.684 4.684 4.627 4.643 396,301 -0.03(-0.60%)
Apr 12, 2004 4.744 4.744 4.662 4.671 815,688 -0.09(-1.80%)
Apr 08, 2004 4.699 4.774 4.689 4.757 657,937 +0.06(+1.24%)
Apr 07, 2004 4.688 4.702 4.621 4.699 715,651 +0.02(+0.51%)
Apr 06, 2004 4.646 4.683 4.646 4.675 348,206 +0.02(+0.35%)
Apr 05, 2004 4.600 4.728 4.574 4.659 1,131,190 +0.14(+3.11%)
Apr 02, 2004 4.392 4.551 4.392 4.519 373,215 +0.14(+3.18%)
Apr 01, 2004 4.278 4.407 4.268 4.379 398,225 +0.10(+2.25%)
Mar 31, 2004 4.301 4.307 4.278 4.283 359,749 -0.01(-0.12%)
Mar 30, 2004 4.156 4.288 4.148 4.288 434,777 +0.15(+3.51%)
Mar 29, 2004 4.145 4.158 4.122 4.143 288,568 -0.02(-0.36%)
Mar 26, 2004 4.117 4.170 4.106 4.158 280,873 +0.03(+0.71%)
Mar 25, 2004 4.041 4.162 4.039 4.129 200,074 +0.07(+1.82%)
Mar 24, 2004 4.035 4.104 4.008 4.055 311,654 +0.02(+0.53%)
Mar 23, 2004 4.057 4.057 4.029 4.034 207,769 -0.02(-0.45%)
Mar 22, 2004 4.023 4.052 3.899 4.052 403,996 +0.04(+1.04%)
Mar 19, 2004 4.132 4.145 4.003 4.010 311,654 -0.08(-1.97%)
Mar 18, 2004 4.166 4.179 4.080 4.091 155,827 -0.08(-1.81%)
Mar 17, 2004 4.138 4.197 4.138 4.166 261,635 +0.04(+1.07%)
Mar 16, 2004 4.158 4.177 4.060 4.122 344,358 -0.01(-0.29%)
Mar 15, 2004 4.257 4.257 4.086 4.134 446,320 -0.12(-2.91%)
Mar 12, 2004 4.137 4.260 4.106 4.258 430,929 +0.13(+3.25%)
Mar 11, 2004 4.158 4.189 4.122 4.124 167,370 -0.03(-0.84%)
Mar 10, 2004 4.182 4.223 4.122 4.158 450,167 -0.01(-0.25%)
Mar 09, 2004 4.171 4.261 4.157 4.169 434,777 -0.03(-0.68%)
Mar 08, 2004 4.291 4.291 4.190 4.197 230,855 -0.08(-1.88%)
Mar 05, 2004 4.237 4.288 4.183 4.278 369,368 +0.02(+0.43%)
Mar 04, 2004 4.200 4.266 4.200 4.260 230,855 +0.03(+0.80%)
Mar 03, 2004 4.206 4.275 4.166 4.226 302,035 +0.03(+0.78%)
Mar 02, 2004 4.314 4.314 4.193 4.193 369,368 -0.11(-2.54%)
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.