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

Nacco Industries (NY: NC )

32.26 +0.36 (+1.13%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2003 3.622 3.800 3.607 3.782 350,600 +0.16(+4.42%)
Jul 30, 2003 3.686 3.686 3.601 3.622 120,095 -0.04(-1.06%)
Jul 29, 2003 3.674 3.702 3.611 3.660 211,135 -0.01(-0.37%)
Jul 28, 2003 3.647 3.716 3.614 3.674 428,081 +0.04(+1.08%)
Jul 25, 2003 3.547 3.644 3.433 3.634 677,957 +0.11(+3.23%)
Jul 24, 2003 3.356 3.552 3.356 3.521 1,445,017 +0.21(+6.23%)
Jul 23, 2003 3.252 3.314 3.240 3.314 75,543 +0.06(+1.82%)
Jul 22, 2003 3.224 3.255 3.175 3.255 286,679 +0.03(+0.96%)
Jul 21, 2003 3.263 3.263 3.206 3.224 87,165 -0.04(-1.19%)
Jul 18, 2003 3.317 3.317 3.240 3.263 162,709 -0.04(-1.25%)
Jul 17, 2003 3.152 3.397 3.152 3.304 1,014,999 +0.15(+4.83%)
Jul 16, 2003 3.183 3.183 3.151 3.152 242,127 -0.03(-0.81%)
Jul 15, 2003 3.151 3.196 3.145 3.178 209,198 +0.03(+0.80%)
Jul 14, 2003 3.160 3.165 3.134 3.152 168,520 -0.00(-0.13%)
Jul 11, 2003 3.166 3.187 3.149 3.156 164,646 -0.01(-0.28%)
Jul 10, 2003 3.157 3.236 3.157 3.165 247,938 -0.00(-0.15%)
Jul 09, 2003 3.165 3.170 3.140 3.170 811,611 +0.00(+0.15%)
Jul 08, 2003 3.085 3.175 3.085 3.165 381,593 +0.08(+2.61%)
Jul 07, 2003 3.052 3.105 3.052 3.085 433,892 +0.03(+1.07%)
Jul 03, 2003 3.023 3.052 3.013 3.052 67,795 +0.03(+0.99%)
Jul 02, 2003 3.036 3.050 2.943 3.022 567,547 -0.00(-0.02%)
Jul 01, 2003 3.038 3.038 3.020 3.023 935,581 -0.02(-0.66%)
Jun 30, 2003 3.040 3.058 3.026 3.043 693,453 +0.00(+0.15%)
Jun 27, 2003 3.041 3.061 3.033 3.038 174,331 +0.01(+0.17%)
Jun 26, 2003 3.054 3.058 3.033 3.033 472,633 -0.02(-0.64%)
Jun 25, 2003 3.025 3.053 3.021 3.053 185,954 +0.02(+0.56%)
Jun 24, 2003 3.027 3.047 3.015 3.036 387,404 -0.00(-0.15%)
Jun 23, 2003 3.077 3.077 3.016 3.040 230,505 -0.02(-0.61%)
Jun 20, 2003 3.059 3.070 3.052 3.059 257,623 +0.00(+0.00%)
Jun 19, 2003 3.069 3.072 3.059 3.059 249,875 +0.01(+0.34%)
Jun 18, 2003 3.047 3.072 3.036 3.049 197,576 -0.01(-0.42%)
Jun 17, 2003 3.059 3.090 3.059 3.061 63,921 +0.00(+0.10%)
Jun 16, 2003 3.017 3.072 3.015 3.058 439,703 +0.04(+1.37%)
Jun 13, 2003 3.042 3.042 3.015 3.017 420,333 -0.02(-0.60%)
Jun 12, 2003 3.043 3.046 3.020 3.035 94,914 +0.00(+0.07%)
Jun 11, 2003 3.021 3.033 3.010 3.033 139,465 +0.01(+0.34%)
Jun 10, 2003 3.020 3.026 3.007 3.023 236,316 +0.03(+0.93%)
Jun 09, 2003 2.996 3.020 2.987 2.995 226,631 -0.01(-0.46%)
Jun 06, 2003 3.044 3.071 3.008 3.009 259,560 -0.03(-1.00%)
Jun 05, 2003 3.020 3.056 3.020 3.039 288,616 +0.01(+0.41%)
Jun 04, 2003 3.027 3.033 3.010 3.027 490,066 +0.00(+0.05%)
Jun 03, 2003 2.996 3.032 2.996 3.025 228,568 +0.02(+0.55%)
Jun 02, 2003 2.992 3.011 2.984 3.009 273,119 +0.02(+0.74%)
May 30, 2003 2.958 3.046 2.958 2.987 443,577 +0.03(+0.96%)
May 29, 2003 2.945 2.961 2.930 2.958 445,514 +0.01(+0.26%)
May 28, 2003 2.923 2.968 2.923 2.950 172,394 +0.03(+1.15%)
May 27, 2003 2.904 2.930 2.894 2.917 317,671 +0.01(+0.44%)
May 23, 2003 2.865 2.922 2.865 2.904 253,749 +0.02(+0.70%)
May 22, 2003 2.933 2.940 2.881 2.884 127,843 -0.05(-1.86%)
May 21, 2003 2.943 2.943 2.878 2.939 139,465 -0.00(-0.12%)
May 20, 2003 2.993 2.993 2.942 2.942 46,488 -0.05(-1.66%)
May 19, 2003 3.038 3.052 2.992 2.992 187,891 -0.04(-1.16%)
May 16, 2003 3.067 3.077 3.027 3.027 197,576 -0.05(-1.71%)
May 15, 2003 3.030 3.098 3.012 3.079 259,560 +0.06(+2.02%)
May 14, 2003 3.113 3.149 3.019 3.019 290,553 -0.08(-2.63%)
May 13, 2003 3.001 3.159 3.001 3.100 352,537 +0.11(+3.75%)
May 12, 2003 2.929 3.023 2.929 2.988 154,961 +0.06(+2.17%)
May 09, 2003 2.830 2.925 2.830 2.925 153,024 +0.10(+3.45%)
May 08, 2003 2.821 2.832 2.821 2.827 65,858 -0.00(-0.04%)
May 07, 2003 2.829 2.830 2.821 2.828 135,591 -0.00(-0.04%)
May 06, 2003 2.811 2.852 2.811 2.829 230,505 +0.03(+1.11%)
May 05, 2003 2.759 2.798 2.759 2.798 288,616 +0.03(+1.12%)
May 02, 2003 2.723 2.775 2.723 2.767 156,898 +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.