Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.06 +0.27 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2003 2.979 3.067 2.979 3.008 440,472 +0.03(+0.96%)
May 29, 2003 2.966 2.982 2.950 2.979 442,396 +0.01(+0.26%)
May 28, 2003 2.944 2.989 2.944 2.971 171,188 +0.03(+1.15%)
May 27, 2003 2.924 2.950 2.914 2.937 315,447 +0.01(+0.44%)
May 23, 2003 2.885 2.943 2.885 2.924 251,973 +0.02(+0.70%)
May 22, 2003 2.954 2.960 2.901 2.904 126,948 -0.06(-1.86%)
May 21, 2003 2.963 2.963 2.898 2.959 138,489 -0.00(-0.12%)
May 20, 2003 3.014 3.014 2.963 2.963 46,163 -0.05(-1.66%)
May 19, 2003 3.060 3.073 3.013 3.013 186,575 -0.04(-1.16%)
May 16, 2003 3.088 3.099 3.048 3.048 196,193 -0.05(-1.71%)
May 15, 2003 3.052 3.119 3.034 3.101 257,743 +0.06(+2.02%)
May 14, 2003 3.135 3.171 3.040 3.040 288,519 -0.08(-2.63%)
May 13, 2003 3.022 3.181 3.022 3.122 350,070 +0.11(+3.75%)
May 12, 2003 2.949 3.044 2.949 3.009 153,876 +0.06(+2.17%)
May 09, 2003 2.850 2.945 2.850 2.945 151,953 +0.10(+3.45%)
May 08, 2003 2.841 2.852 2.841 2.847 65,397 -0.00(-0.04%)
May 07, 2003 2.849 2.850 2.841 2.848 134,642 -0.00(-0.04%)
May 06, 2003 2.831 2.872 2.831 2.849 228,891 +0.03(+1.11%)
May 05, 2003 2.779 2.818 2.779 2.818 286,595 +0.03(+1.12%)
May 02, 2003 2.742 2.795 2.742 2.787 155,800 +0.04(+1.63%)
May 01, 2003 2.742 2.803 2.685 2.742 425,085 +0.01(+0.46%)
Apr 30, 2003 2.679 2.729 2.677 2.729 176,958 +0.05(+1.84%)
Apr 29, 2003 2.681 2.683 2.672 2.680 194,269 +0.00(+0.00%)
Apr 28, 2003 2.672 2.689 2.672 2.680 334,682 +0.02(+0.86%)
Apr 25, 2003 2.688 2.688 2.651 2.657 161,570 -0.03(-1.14%)
Apr 24, 2003 2.698 2.729 2.672 2.688 151,953 -0.02(-0.58%)
Apr 23, 2003 2.654 2.724 2.651 2.703 180,805 +0.06(+2.36%)
Apr 22, 2003 2.625 2.641 2.612 2.641 192,346 +0.03(+1.09%)
Apr 21, 2003 2.607 2.628 2.599 2.612 188,499 +0.02(+0.70%)
Apr 17, 2003 2.550 2.597 2.550 2.594 173,111 +0.06(+2.25%)
Apr 16, 2003 2.575 2.582 2.537 2.537 150,030 -0.04(-1.71%)
Apr 15, 2003 2.573 2.581 2.532 2.581 159,647 +0.01(+0.51%)
Apr 14, 2003 2.571 2.585 2.547 2.568 205,810 +0.01(+0.41%)
Apr 11, 2003 2.573 2.586 2.516 2.558 255,820 +0.01(+0.22%)
Apr 10, 2003 2.620 2.623 2.527 2.552 305,830 -0.06(-2.23%)
Apr 09, 2003 2.542 2.662 2.542 2.610 444,319 +0.08(+3.00%)
Apr 08, 2003 2.522 2.555 2.449 2.534 723,221 +0.00(+0.12%)
Apr 07, 2003 2.693 2.742 2.503 2.531 1,946,543 -0.16(-5.82%)
Apr 04, 2003 2.677 2.706 2.659 2.688 382,768 +0.05(+1.87%)
Apr 03, 2003 2.581 2.638 2.581 2.638 259,667 +0.07(+2.73%)
Apr 02, 2003 2.519 2.605 2.515 2.568 353,917 +0.07(+2.87%)
Apr 01, 2003 2.405 2.501 2.405 2.497 405,850 +0.11(+4.39%)
Mar 31, 2003 2.316 2.392 2.293 2.392 363,534 +0.07(+2.84%)
Mar 28, 2003 2.302 2.332 2.300 2.325 86,555 +0.02(+0.77%)
Mar 27, 2003 2.288 2.319 2.288 2.308 115,407 +0.02(+0.89%)
Mar 26, 2003 2.355 2.355 2.288 2.288 155,800 -0.08(-3.21%)
Mar 25, 2003 2.372 2.373 2.341 2.363 159,647 +0.01(+0.35%)
Mar 24, 2003 2.386 2.386 2.303 2.355 196,193 -0.04(-1.48%)
Mar 21, 2003 2.385 2.392 2.301 2.390 365,457 +0.01(+0.33%)
Mar 20, 2003 2.359 2.389 2.354 2.383 94,249 +0.02(+0.84%)
Mar 19, 2003 2.335 2.363 2.322 2.363 173,111 +0.04(+1.56%)
Mar 18, 2003 2.243 2.327 2.243 2.327 46,163 +0.07(+3.11%)
Mar 17, 2003 2.223 2.290 2.155 2.256 215,427 +0.04(+1.97%)
Mar 14, 2003 2.235 2.248 2.204 2.213 63,474 -0.01(-0.33%)
Mar 13, 2003 2.223 2.236 2.197 2.220 200,040 +0.01(+0.47%)
Mar 12, 2003 2.201 2.233 2.186 2.210 225,045 +0.02(+1.00%)
Mar 11, 2003 2.189 2.198 2.184 2.188 165,417 +0.01(+0.45%)
Mar 10, 2003 2.168 2.204 2.163 2.178 140,412 -0.00(-0.14%)
Mar 07, 2003 2.223 2.223 2.160 2.181 150,030 -0.04(-1.85%)
Mar 06, 2003 2.236 2.236 2.218 2.222 57,703 -0.02(-0.77%)
Mar 05, 2003 2.204 2.251 2.198 2.239 155,800 +0.04(+1.60%)
Mar 04, 2003 2.277 2.278 2.197 2.204 276,978 -0.08(-3.48%)
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.