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

Nacco Industries (NY: NC )

32.25 +0.35 (+1.10%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Aug 29, 2003 3.977 4.091 3.962 4.011 151,113 +0.05(+1.17%)
Aug 28, 2003 4.013 4.013 3.923 3.964 224,733 -0.06(-1.44%)
Aug 27, 2003 3.944 4.078 3.944 4.022 166,612 +0.09(+2.32%)
Aug 26, 2003 3.891 3.931 3.820 3.931 153,051 +0.04(+0.93%)
Aug 25, 2003 4.039 4.065 3.835 3.894 406,844 -0.15(-3.69%)
Aug 22, 2003 4.101 4.129 4.042 4.044 294,477 -0.04(-1.09%)
Aug 21, 2003 4.036 4.120 4.036 4.088 263,480 +0.05(+1.28%)
Aug 20, 2003 3.962 4.078 3.949 4.036 662,575 +0.06(+1.56%)
Aug 19, 2003 3.753 3.983 3.732 3.974 499,837 +0.21(+5.46%)
Aug 18, 2003 3.690 3.769 3.690 3.769 238,294 +0.10(+2.61%)
Aug 15, 2003 3.660 3.678 3.660 3.673 48,433 +0.02(+0.57%)
Aug 14, 2003 3.636 3.662 3.603 3.652 414,593 +0.00(+0.07%)
Aug 13, 2003 3.628 3.649 3.623 3.649 205,359 +0.04(+1.00%)
Aug 12, 2003 3.618 3.636 3.572 3.613 315,788 +0.00(+0.07%)
Aug 11, 2003 3.593 3.634 3.562 3.611 333,225 +0.03(+0.71%)
Aug 08, 2003 3.469 3.587 3.412 3.585 246,044 +0.13(+3.75%)
Aug 07, 2003 3.433 3.456 3.371 3.456 193,735 +0.01(+0.37%)
Aug 06, 2003 3.487 3.515 3.429 3.443 218,921 -0.06(-1.69%)
Aug 05, 2003 3.616 3.616 3.502 3.502 218,921 -0.11(-3.14%)
Aug 04, 2003 3.628 3.628 3.568 3.616 199,547 +0.00(+0.03%)
Aug 01, 2003 3.781 3.781 3.523 3.615 906,682 -0.17(-4.40%)
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%)
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.