Skip to main content
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 (%)
Mar 31, 2003 2.300 2.374 2.276 2.374 366,160 +0.07(+2.84%)
Mar 28, 2003 2.286 2.315 2.284 2.309 87,180 +0.02(+0.77%)
Mar 27, 2003 2.272 2.303 2.271 2.291 116,241 +0.02(+0.89%)
Mar 26, 2003 2.338 2.338 2.271 2.271 156,925 -0.08(-3.21%)
Mar 25, 2003 2.355 2.356 2.324 2.346 160,800 +0.01(+0.35%)
Mar 24, 2003 2.369 2.369 2.287 2.338 197,610 -0.04(-1.48%)
Mar 21, 2003 2.368 2.374 2.285 2.373 368,097 +0.01(+0.33%)
Mar 20, 2003 2.342 2.372 2.337 2.366 94,930 +0.02(+0.84%)
Mar 19, 2003 2.318 2.346 2.306 2.346 174,361 +0.04(+1.56%)
Mar 18, 2003 2.227 2.310 2.227 2.310 46,496 +0.07(+3.11%)
Mar 17, 2003 2.207 2.273 2.140 2.240 216,983 +0.04(+1.97%)
Mar 14, 2003 2.219 2.232 2.189 2.197 63,932 -0.01(-0.33%)
Mar 13, 2003 2.207 2.220 2.181 2.204 201,484 +0.01(+0.47%)
Mar 12, 2003 2.185 2.217 2.170 2.194 226,670 +0.02(+1.00%)
Mar 11, 2003 2.173 2.182 2.168 2.172 166,612 +0.01(+0.45%)
Mar 10, 2003 2.152 2.189 2.148 2.162 141,426 -0.00(-0.14%)
Mar 07, 2003 2.207 2.207 2.145 2.165 151,113 -0.04(-1.85%)
Mar 06, 2003 2.220 2.220 2.202 2.206 58,120 -0.02(-0.77%)
Mar 05, 2003 2.189 2.235 2.182 2.223 156,925 +0.04(+1.60%)
Mar 04, 2003 2.261 2.261 2.181 2.188 278,979 -0.08(-3.48%)
Mar 03, 2003 2.328 2.361 2.256 2.267 325,475 -0.05(-2.07%)
Feb 28, 2003 2.266 2.319 2.266 2.315 209,234 +0.06(+2.51%)
Feb 27, 2003 2.217 2.270 2.209 2.258 269,292 +0.05(+2.43%)
Feb 26, 2003 2.194 2.260 2.183 2.205 557,958 -0.01(-0.44%)
Feb 25, 2003 2.124 2.214 2.124 2.214 174,361 +0.08(+3.95%)
Feb 24, 2003 2.062 2.161 2.062 2.130 573,457 +0.07(+3.17%)
Feb 21, 2003 1.961 2.065 1.956 2.065 278,979 +0.10(+5.29%)
Feb 20, 2003 2.010 2.010 1.956 1.961 383,596 -0.06(-3.09%)
Feb 19, 2003 2.049 2.049 2.020 2.023 215,046 -0.05(-2.41%)
Feb 18, 2003 2.034 2.073 2.029 2.073 50,371 +0.05(+2.47%)
Feb 14, 2003 2.005 2.023 2.005 2.023 85,243 +0.04(+2.03%)
Feb 13, 2003 2.014 2.024 1.980 1.983 184,048 -0.04(-2.11%)
Feb 12, 2003 2.054 2.069 2.026 2.026 176,299 -0.04(-1.73%)
Feb 11, 2003 2.070 2.076 2.042 2.062 585,081 -0.01(-0.65%)
Feb 10, 2003 2.071 2.075 2.059 2.075 77,494 -0.00(-0.12%)
Feb 07, 2003 2.092 2.111 2.078 2.078 108,491 -0.01(-0.25%)
Feb 06, 2003 2.120 2.120 2.060 2.083 306,102 -0.04(-2.02%)
Feb 05, 2003 2.083 2.147 2.083 2.126 104,617 +0.04(+1.96%)
Feb 04, 2003 2.104 2.112 2.071 2.085 180,173 -0.02(-0.88%)
Feb 03, 2003 2.100 2.134 2.100 2.103 65,870 +0.01(+0.62%)
Jan 31, 2003 2.090 2.101 2.083 2.090 137,552 +0.01(+0.37%)
Jan 30, 2003 2.094 2.098 2.083 2.083 123,990 -0.02(-0.74%)
Jan 29, 2003 2.100 2.100 2.083 2.098 189,860 -0.01(-0.49%)
Jan 28, 2003 2.104 2.114 2.078 2.109 344,849 +0.01(+0.25%)
Jan 27, 2003 2.168 2.168 2.067 2.103 308,039 -0.05(-2.40%)
Jan 24, 2003 2.167 2.173 2.151 2.155 189,860 -0.00(-0.12%)
Jan 23, 2003 2.127 2.191 2.111 2.158 230,545 +0.03(+1.58%)
Jan 22, 2003 2.147 2.148 2.124 2.124 209,234 -0.02(-0.80%)
Jan 21, 2003 2.129 2.147 2.121 2.141 497,900 +0.01(+0.34%)
Jan 17, 2003 2.154 2.157 2.132 2.134 455,278 -0.02(-1.05%)
Jan 16, 2003 2.168 2.177 2.142 2.157 439,779 -0.02(-0.76%)
Jan 15, 2003 2.194 2.194 2.143 2.173 639,327 -0.02(-0.94%)
Jan 14, 2003 2.220 2.220 2.132 2.194 610,266 -0.03(-1.39%)
Jan 13, 2003 2.240 2.240 2.225 2.225 120,115 -0.02(-0.74%)
Jan 10, 2003 2.250 2.250 2.235 2.241 215,046 -0.00(-0.18%)
Jan 09, 2003 2.238 2.248 2.236 2.245 478,526 +0.01(+0.46%)
Jan 08, 2003 2.260 2.260 2.235 2.235 399,095 -0.02(-1.01%)
Jan 07, 2003 2.255 2.265 2.254 2.258 1,096,542 +0.00(+0.09%)
Jan 06, 2003 2.258 2.258 2.250 2.256 501,774 -0.00(-0.09%)
Jan 03, 2003 2.260 2.260 2.256 2.258 197,610 -0.00(-0.11%)
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.