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

Nacco Industries (NY: NC )

32.12 +0.21 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 3.621 3.799 3.606 3.781 350,661 +0.16(+4.42%)
Jul 30, 2003 3.685 3.685 3.600 3.621 120,115 -0.04(-1.06%)
Jul 29, 2003 3.673 3.701 3.611 3.660 211,171 -0.01(-0.37%)
Jul 28, 2003 3.647 3.715 3.613 3.673 428,155 +0.04(+1.08%)
Jul 25, 2003 3.546 3.643 3.433 3.634 678,074 +0.11(+3.23%)
Jul 24, 2003 3.355 3.551 3.355 3.520 1,445,266 +0.21(+6.23%)
Jul 23, 2003 3.252 3.314 3.239 3.314 75,556 +0.06(+1.82%)
Jul 22, 2003 3.223 3.254 3.174 3.254 286,728 +0.03(+0.96%)
Jul 21, 2003 3.262 3.262 3.205 3.223 87,180 -0.04(-1.19%)
Jul 18, 2003 3.316 3.316 3.239 3.262 162,737 -0.04(-1.25%)
Jul 17, 2003 3.152 3.396 3.152 3.303 1,015,173 +0.15(+4.83%)
Jul 16, 2003 3.182 3.182 3.150 3.151 242,169 -0.03(-0.81%)
Jul 15, 2003 3.151 3.195 3.144 3.177 209,234 +0.03(+0.80%)
Jul 14, 2003 3.159 3.164 3.133 3.152 168,549 -0.00(-0.13%)
Jul 11, 2003 3.165 3.187 3.149 3.156 164,675 -0.01(-0.28%)
Jul 10, 2003 3.156 3.235 3.156 3.165 247,981 -0.00(-0.15%)
Jul 09, 2003 3.165 3.169 3.139 3.169 811,751 +0.00(+0.15%)
Jul 08, 2003 3.084 3.174 3.084 3.165 381,658 +0.08(+2.61%)
Jul 07, 2003 3.052 3.105 3.051 3.084 433,967 +0.03(+1.07%)
Jul 03, 2003 3.022 3.052 3.013 3.052 67,807 +0.03(+0.99%)
Jul 02, 2003 3.035 3.049 2.942 3.022 567,644 -0.00(-0.02%)
Jul 01, 2003 3.038 3.038 3.020 3.022 935,742 -0.02(-0.66%)
Jun 30, 2003 3.040 3.057 3.025 3.042 693,573 +0.00(+0.15%)
Jun 27, 2003 3.040 3.061 3.032 3.038 174,361 +0.01(+0.17%)
Jun 26, 2003 3.053 3.058 3.032 3.032 472,714 -0.02(-0.64%)
Jun 25, 2003 3.024 3.052 3.021 3.052 185,986 +0.02(+0.56%)
Jun 24, 2003 3.027 3.047 3.014 3.035 387,470 -0.00(-0.15%)
Jun 23, 2003 3.076 3.076 3.016 3.040 230,545 -0.02(-0.61%)
Jun 20, 2003 3.059 3.069 3.051 3.058 257,668 +0.00(+0.00%)
Jun 19, 2003 3.068 3.072 3.058 3.058 249,918 +0.01(+0.34%)
Jun 18, 2003 3.046 3.072 3.035 3.048 197,610 -0.01(-0.42%)
Jun 17, 2003 3.058 3.089 3.058 3.061 63,932 +0.00(+0.10%)
Jun 16, 2003 3.016 3.071 3.015 3.058 439,779 +0.04(+1.37%)
Jun 13, 2003 3.042 3.042 3.014 3.016 420,405 -0.02(-0.60%)
Jun 12, 2003 3.043 3.045 3.020 3.035 94,930 +0.00(+0.07%)
Jun 11, 2003 3.021 3.032 3.009 3.032 139,489 +0.01(+0.34%)
Jun 10, 2003 3.020 3.025 3.007 3.022 236,357 +0.03(+0.93%)
Jun 09, 2003 2.995 3.020 2.986 2.994 226,670 -0.01(-0.46%)
Jun 06, 2003 3.044 3.071 3.008 3.008 259,605 -0.03(-1.00%)
Jun 05, 2003 3.020 3.056 3.020 3.039 288,665 +0.01(+0.41%)
Jun 04, 2003 3.026 3.032 3.009 3.026 490,150 +0.00(+0.05%)
Jun 03, 2003 2.995 3.032 2.995 3.025 228,607 +0.02(+0.55%)
Jun 02, 2003 2.991 3.011 2.983 3.008 273,167 +0.02(+0.74%)
May 30, 2003 2.958 3.045 2.958 2.986 443,654 +0.03(+0.96%)
May 29, 2003 2.945 2.960 2.929 2.958 445,591 +0.01(+0.26%)
May 28, 2003 2.923 2.968 2.923 2.950 172,424 +0.03(+1.15%)
May 27, 2003 2.903 2.929 2.893 2.916 317,726 +0.01(+0.44%)
May 23, 2003 2.865 2.922 2.865 2.903 253,793 +0.02(+0.70%)
May 22, 2003 2.932 2.939 2.880 2.883 127,865 -0.05(-1.86%)
May 21, 2003 2.942 2.942 2.878 2.938 139,489 -0.00(-0.12%)
May 20, 2003 2.992 2.992 2.942 2.942 46,496 -0.05(-1.66%)
May 19, 2003 3.038 3.051 2.991 2.991 187,923 -0.04(-1.16%)
May 16, 2003 3.066 3.077 3.026 3.026 197,610 -0.05(-1.71%)
May 15, 2003 3.030 3.097 3.012 3.079 259,605 +0.06(+2.02%)
May 14, 2003 3.112 3.148 3.018 3.018 290,603 -0.08(-2.63%)
May 13, 2003 3.000 3.158 3.000 3.100 352,598 +0.11(+3.75%)
May 12, 2003 2.928 3.022 2.928 2.988 154,988 +0.06(+2.17%)
May 09, 2003 2.829 2.924 2.829 2.924 153,051 +0.10(+3.45%)
May 08, 2003 2.821 2.831 2.821 2.827 65,870 -0.00(-0.04%)
May 07, 2003 2.829 2.829 2.821 2.828 135,614 -0.00(-0.04%)
May 06, 2003 2.811 2.852 2.811 2.829 230,545 +0.03(+1.11%)
May 05, 2003 2.759 2.798 2.759 2.798 288,665 +0.03(+1.12%)
May 02, 2003 2.722 2.775 2.722 2.767 156,925 +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.