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

Nacco Industries (NY: NC )

32.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2004 4.829 4.994 4.829 4.904 608,329 +0.06(+1.28%)
Jun 29, 2004 4.765 4.875 4.765 4.842 193,735 +0.06(+1.33%)
Jun 28, 2004 4.800 4.823 4.765 4.778 461,090 +0.00(+0.08%)
Jun 25, 2004 4.707 4.775 4.707 4.775 306,102 +0.07(+1.45%)
Jun 24, 2004 4.710 4.748 4.706 4.706 133,677 +0.00(+0.03%)
Jun 23, 2004 4.578 4.705 4.547 4.705 247,981 +0.14(+3.05%)
Jun 22, 2004 4.614 4.616 4.527 4.566 350,661 -0.06(-1.32%)
Jun 21, 2004 4.622 4.638 4.598 4.626 110,429 -0.01(-0.19%)
Jun 18, 2004 4.640 4.694 4.602 4.635 408,781 -0.01(-0.11%)
Jun 17, 2004 4.602 4.646 4.581 4.640 302,227 +0.05(+1.11%)
Jun 16, 2004 4.620 4.643 4.568 4.589 236,357 -0.03(-0.67%)
Jun 15, 2004 4.491 4.627 4.460 4.620 631,577 +0.12(+2.59%)
Jun 14, 2004 4.611 4.611 4.486 4.504 389,408 -0.12(-2.60%)
Jun 10, 2004 4.608 4.640 4.545 4.624 296,415 +0.00(+0.06%)
Jun 09, 2004 4.601 4.644 4.596 4.621 116,241 +0.01(+0.17%)
Jun 08, 2004 4.631 4.631 4.599 4.614 180,173 -0.00(-0.09%)
Jun 07, 2004 4.588 4.619 4.578 4.618 488,213 +0.04(+0.94%)
Jun 04, 2004 4.607 4.607 4.573 4.575 176,299 -0.02(-0.42%)
Jun 03, 2004 4.692 4.706 4.594 4.594 185,986 -0.09(-1.82%)
Jun 02, 2004 4.607 4.679 4.581 4.679 373,909 +0.09(+1.85%)
Jun 01, 2004 4.568 4.594 4.553 4.594 168,549 +0.01(+0.29%)
May 28, 2004 4.550 4.598 4.527 4.580 472,714 +0.02(+0.38%)
May 27, 2004 4.524 4.581 4.522 4.563 213,109 +0.02(+0.45%)
May 26, 2004 4.552 4.553 4.509 4.542 251,856 -0.01(-0.23%)
May 25, 2004 4.496 4.575 4.496 4.553 335,162 +0.06(+1.44%)
May 24, 2004 4.436 4.496 4.429 4.488 532,772 +0.05(+1.16%)
May 21, 2004 4.429 4.462 4.428 4.436 296,415 +0.02(+0.37%)
May 20, 2004 4.434 4.434 4.387 4.420 302,227 -0.01(-0.20%)
May 19, 2004 4.407 4.470 4.407 4.429 1,454,953 +0.02(+0.50%)
May 18, 2004 4.380 4.407 4.380 4.407 154,988 +0.03(+0.61%)
May 17, 2004 4.404 4.404 4.341 4.380 426,218 -0.02(-0.55%)
May 14, 2004 4.387 4.413 4.343 4.404 137,552 +0.00(+0.09%)
May 13, 2004 4.377 4.452 4.362 4.400 131,740 +0.03(+0.76%)
May 12, 2004 4.362 4.375 4.319 4.367 271,229 -0.01(-0.18%)
May 11, 2004 4.346 4.375 4.325 4.375 333,225 +0.03(+0.65%)
May 10, 2004 4.442 4.442 4.325 4.346 906,682 -0.10(-2.16%)
May 07, 2004 4.427 4.457 4.427 4.442 635,452 +0.00(+0.05%)
May 06, 2004 4.414 4.448 4.401 4.440 406,844 +0.01(+0.29%)
May 05, 2004 4.436 4.436 4.416 4.427 98,805 -0.01(-0.21%)
May 04, 2004 4.436 4.465 4.418 4.436 685,823 +0.00(+0.00%)
May 03, 2004 4.392 4.436 4.381 4.436 1,158,538 +0.04(+1.02%)
Apr 30, 2004 4.462 4.465 4.388 4.392 306,102 -0.06(-1.30%)
Apr 29, 2004 4.496 4.516 4.418 4.449 315,788 -0.04(-0.81%)
Apr 28, 2004 4.522 4.543 4.478 4.486 366,160 -0.05(-1.08%)
Apr 27, 2004 4.455 4.541 4.455 4.535 945,429 +0.07(+1.62%)
Apr 26, 2004 4.567 4.607 4.434 4.462 342,911 -0.09(-2.02%)
Apr 23, 2004 4.467 4.554 4.431 4.554 368,097 +0.06(+1.36%)
Apr 22, 2004 4.478 4.494 4.387 4.493 757,505 +0.00(+0.06%)
Apr 21, 2004 4.560 4.586 4.467 4.491 340,974 -0.08(-1.81%)
Apr 20, 2004 4.646 4.692 4.573 4.573 412,656 -0.07(-1.57%)
Apr 19, 2004 4.697 4.697 4.633 4.646 257,668 -0.05(-1.09%)
Apr 16, 2004 4.582 4.697 4.560 4.697 792,378 +0.13(+2.81%)
Apr 15, 2004 4.591 4.633 4.558 4.569 459,153 -0.01(-0.21%)
Apr 14, 2004 4.598 4.620 4.563 4.578 474,651 -0.03(-0.71%)
Apr 13, 2004 4.652 4.652 4.594 4.611 399,095 -0.03(-0.60%)
Apr 12, 2004 4.711 4.711 4.630 4.639 821,438 -0.09(-1.80%)
Apr 08, 2004 4.666 4.740 4.656 4.724 662,575 +0.06(+1.24%)
Apr 07, 2004 4.655 4.669 4.589 4.666 720,695 +0.02(+0.51%)
Apr 06, 2004 4.614 4.651 4.614 4.642 350,661 +0.02(+0.35%)
Apr 05, 2004 4.568 4.695 4.542 4.626 1,139,164 +0.14(+3.11%)
Apr 02, 2004 4.362 4.520 4.362 4.487 375,846 +0.14(+3.18%)
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.