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

Nacco Industries (NY: NC )

31.48 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2003 3.647 3.826 3.632 3.808 348,206 +0.16(+4.42%)
Jul 30, 2003 3.711 3.711 3.626 3.646 119,275 -0.04(-1.06%)
Jul 29, 2003 3.699 3.727 3.636 3.685 209,693 -0.01(-0.37%)
Jul 28, 2003 3.672 3.742 3.639 3.699 425,158 +0.04(+1.08%)
Jul 25, 2003 3.571 3.669 3.457 3.659 673,327 +0.11(+3.23%)
Jul 24, 2003 3.379 3.576 3.379 3.545 1,435,149 +0.21(+6.23%)
Jul 23, 2003 3.275 3.337 3.262 3.337 75,027 +0.06(+1.82%)
Jul 22, 2003 3.246 3.277 3.197 3.277 284,721 +0.03(+0.96%)
Jul 21, 2003 3.285 3.285 3.228 3.246 86,570 -0.04(-1.19%)
Jul 18, 2003 3.340 3.340 3.262 3.285 161,598 -0.04(-1.25%)
Jul 17, 2003 3.174 3.420 3.174 3.327 1,008,067 +0.15(+4.83%)
Jul 16, 2003 3.205 3.205 3.172 3.173 240,474 -0.03(-0.81%)
Jul 15, 2003 3.173 3.218 3.166 3.199 207,769 +0.03(+0.80%)
Jul 14, 2003 3.182 3.186 3.155 3.174 167,370 -0.00(-0.13%)
Jul 11, 2003 3.187 3.209 3.171 3.178 163,522 -0.01(-0.28%)
Jul 10, 2003 3.179 3.258 3.179 3.187 246,245 -0.00(-0.15%)
Jul 09, 2003 3.187 3.192 3.161 3.192 806,069 +0.00(+0.15%)
Jul 08, 2003 3.106 3.197 3.106 3.187 378,987 +0.08(+2.61%)
Jul 07, 2003 3.073 3.127 3.073 3.106 430,929 +0.03(+1.07%)
Jul 03, 2003 3.043 3.073 3.034 3.073 67,332 +0.03(+0.99%)
Jul 02, 2003 3.056 3.071 2.963 3.043 563,671 -0.00(-0.02%)
Jul 01, 2003 3.059 3.059 3.041 3.043 929,192 -0.02(-0.66%)
Jun 30, 2003 3.061 3.079 3.047 3.064 688,717 +0.00(+0.15%)
Jun 27, 2003 3.062 3.082 3.054 3.059 173,141 +0.01(+0.17%)
Jun 26, 2003 3.075 3.079 3.054 3.054 469,405 -0.02(-0.64%)
Jun 25, 2003 3.046 3.074 3.042 3.074 184,684 +0.02(+0.56%)
Jun 24, 2003 3.048 3.068 3.036 3.056 384,758 -0.00(-0.15%)
Jun 23, 2003 3.098 3.098 3.037 3.061 228,931 -0.02(-0.61%)
Jun 20, 2003 3.080 3.091 3.073 3.080 255,864 +0.00(+0.00%)
Jun 19, 2003 3.090 3.093 3.080 3.080 248,169 +0.01(+0.34%)
Jun 18, 2003 3.068 3.093 3.056 3.069 196,226 -0.01(-0.42%)
Jun 17, 2003 3.080 3.111 3.080 3.082 63,485 +0.00(+0.10%)
Jun 16, 2003 3.038 3.093 3.036 3.079 436,701 +0.04(+1.37%)
Jun 13, 2003 3.063 3.063 3.036 3.038 417,463 -0.02(-0.60%)
Jun 12, 2003 3.064 3.067 3.041 3.056 94,265 +0.00(+0.07%)
Jun 11, 2003 3.042 3.054 3.030 3.054 138,513 +0.01(+0.34%)
Jun 10, 2003 3.041 3.047 3.028 3.043 234,702 +0.03(+0.93%)
Jun 09, 2003 3.016 3.041 3.007 3.015 225,083 -0.01(-0.46%)
Jun 06, 2003 3.065 3.092 3.029 3.029 257,788 -0.03(-1.00%)
Jun 05, 2003 3.041 3.077 3.041 3.060 286,645 +0.01(+0.41%)
Jun 04, 2003 3.048 3.054 3.030 3.048 486,719 +0.00(+0.05%)
Jun 03, 2003 3.016 3.053 3.016 3.046 227,007 +0.02(+0.55%)
Jun 02, 2003 3.012 3.032 3.004 3.029 271,254 +0.02(+0.74%)
May 30, 2003 2.978 3.067 2.978 3.007 440,548 +0.03(+0.96%)
May 29, 2003 2.966 2.981 2.950 2.978 442,472 +0.01(+0.26%)
May 28, 2003 2.943 2.989 2.943 2.971 171,217 +0.03(+1.15%)
May 27, 2003 2.924 2.950 2.914 2.937 315,502 +0.01(+0.44%)
May 23, 2003 2.885 2.942 2.885 2.924 252,016 +0.02(+0.70%)
May 22, 2003 2.953 2.960 2.901 2.904 126,970 -0.06(-1.86%)
May 21, 2003 2.963 2.963 2.898 2.959 138,513 -0.00(-0.12%)
May 20, 2003 3.013 3.013 2.962 2.962 46,171 -0.05(-1.66%)
May 19, 2003 3.059 3.073 3.012 3.012 186,607 -0.04(-1.16%)
May 16, 2003 3.088 3.099 3.048 3.048 196,226 -0.05(-1.71%)
May 15, 2003 3.051 3.119 3.033 3.101 257,788 +0.06(+2.02%)
May 14, 2003 3.134 3.170 3.039 3.039 288,568 -0.08(-2.63%)
May 13, 2003 3.022 3.181 3.022 3.121 350,130 +0.11(+3.75%)
May 12, 2003 2.949 3.043 2.949 3.009 153,903 +0.06(+2.17%)
May 09, 2003 2.849 2.945 2.849 2.945 151,979 +0.10(+3.45%)
May 08, 2003 2.841 2.851 2.841 2.846 65,408 -0.00(-0.04%)
May 07, 2003 2.849 2.849 2.841 2.848 134,665 -0.00(-0.04%)
May 06, 2003 2.830 2.872 2.830 2.849 228,931 +0.03(+1.11%)
May 05, 2003 2.778 2.817 2.778 2.817 286,645 +0.03(+1.12%)
May 02, 2003 2.741 2.794 2.741 2.786 155,827 +0.04(+1.63%)
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.