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

Nacco Industries (NY: NC )

26.62 +0.18 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 3.169 3.228 3.167 3.228 149,619 +0.06(+1.84%)
Apr 29, 2003 3.170 3.173 3.161 3.170 164,255 +0.00(+0.00%)
Apr 28, 2003 3.161 3.181 3.161 3.170 282,975 +0.03(+0.86%)
Apr 25, 2003 3.180 3.180 3.136 3.143 136,608 -0.04(-1.14%)
Apr 24, 2003 3.191 3.228 3.161 3.179 128,477 -0.02(-0.58%)
Apr 23, 2003 3.139 3.222 3.136 3.197 152,871 +0.07(+2.36%)
Apr 22, 2003 3.105 3.124 3.090 3.124 162,629 +0.03(+1.09%)
Apr 21, 2003 3.084 3.108 3.074 3.090 159,376 +0.02(+0.70%)
Apr 17, 2003 3.016 3.071 3.016 3.068 146,366 +0.07(+2.25%)
Apr 16, 2003 3.046 3.054 3.001 3.001 126,850 -0.05(-1.71%)
Apr 15, 2003 3.044 3.053 2.995 3.053 134,982 +0.02(+0.51%)
Apr 14, 2003 3.041 3.057 3.013 3.038 174,013 +0.01(+0.41%)
Apr 11, 2003 3.044 3.059 2.976 3.025 216,297 +0.01(+0.22%)
Apr 10, 2003 3.099 3.102 2.989 3.019 258,580 -0.07(-2.23%)
Apr 09, 2003 3.006 3.149 3.006 3.087 375,673 +0.09(+3.00%)
Apr 08, 2003 2.983 3.022 2.896 2.998 611,486 +0.00(+0.12%)
Apr 07, 2003 3.185 3.244 2.961 2.994 1,645,809 -0.19(-5.82%)
Apr 04, 2003 3.167 3.200 3.145 3.179 323,632 +0.06(+1.87%)
Apr 03, 2003 3.053 3.121 3.053 3.121 219,549 +0.08(+2.73%)
Apr 02, 2003 2.979 3.081 2.974 3.038 299,238 +0.08(+2.87%)
Apr 01, 2003 2.844 2.958 2.844 2.953 343,148 +0.12(+4.39%)
Mar 31, 2003 2.739 2.829 2.712 2.829 307,369 +0.08(+2.84%)
Mar 28, 2003 2.723 2.758 2.720 2.750 73,183 +0.02(+0.77%)
Mar 27, 2003 2.706 2.743 2.706 2.730 97,577 +0.02(+0.89%)
Mar 26, 2003 2.785 2.785 2.706 2.706 131,729 -0.09(-3.21%)
Mar 25, 2003 2.805 2.806 2.769 2.795 134,982 +0.01(+0.35%)
Mar 24, 2003 2.822 2.822 2.724 2.785 165,881 -0.04(-1.48%)
Mar 21, 2003 2.821 2.829 2.722 2.827 308,995 +0.01(+0.33%)
Mar 20, 2003 2.790 2.825 2.784 2.818 79,688 +0.02(+0.84%)
Mar 19, 2003 2.761 2.795 2.747 2.795 146,366 +0.04(+1.56%)
Mar 18, 2003 2.653 2.752 2.653 2.752 39,031 +0.08(+3.11%)
Mar 17, 2003 2.629 2.708 2.549 2.669 182,144 +0.05(+1.97%)
Mar 14, 2003 2.643 2.659 2.607 2.617 53,667 -0.01(-0.33%)
Mar 13, 2003 2.629 2.644 2.598 2.626 169,134 +0.01(+0.47%)
Mar 12, 2003 2.603 2.641 2.586 2.613 190,276 +0.03(+1.00%)
Mar 11, 2003 2.589 2.600 2.583 2.587 139,861 +0.01(+0.45%)
Mar 10, 2003 2.564 2.607 2.559 2.576 118,719 -0.00(-0.14%)
Mar 07, 2003 2.629 2.629 2.555 2.579 126,850 -0.05(-1.85%)
Mar 06, 2003 2.644 2.644 2.624 2.628 48,788 -0.02(-0.77%)
Mar 05, 2003 2.607 2.663 2.599 2.648 131,729 +0.04(+1.60%)
Mar 04, 2003 2.693 2.694 2.598 2.607 234,186 -0.09(-3.48%)
Mar 03, 2003 2.773 2.813 2.687 2.701 273,217 -0.06(-2.07%)
Feb 28, 2003 2.699 2.762 2.699 2.758 175,639 +0.07(+2.51%)
Feb 27, 2003 2.641 2.704 2.632 2.690 226,054 +0.06(+2.44%)
Feb 26, 2003 2.613 2.693 2.601 2.626 468,372 -0.01(-0.44%)
Feb 25, 2003 2.530 2.638 2.530 2.638 146,366 +0.10(+3.95%)
Feb 24, 2003 2.457 2.575 2.457 2.538 481,383 +0.08(+3.17%)
Feb 21, 2003 2.336 2.460 2.330 2.460 234,186 +0.12(+5.29%)
Feb 20, 2003 2.395 2.395 2.330 2.336 322,006 -0.07(-3.09%)
Feb 19, 2003 2.441 2.441 2.407 2.410 180,518 -0.06(-2.41%)
Feb 18, 2003 2.423 2.470 2.417 2.470 42,283 +0.06(+2.47%)
Feb 14, 2003 2.389 2.410 2.389 2.410 71,556 +0.05(+2.03%)
Feb 13, 2003 2.399 2.411 2.358 2.362 154,497 -0.05(-2.11%)
Feb 12, 2003 2.447 2.465 2.413 2.413 147,992 -0.04(-1.73%)
Feb 11, 2003 2.466 2.472 2.433 2.456 491,140 -0.02(-0.65%)
Feb 10, 2003 2.468 2.472 2.453 2.472 65,051 -0.00(-0.12%)
Feb 07, 2003 2.492 2.515 2.475 2.475 91,072 -0.01(-0.25%)
Feb 06, 2003 2.526 2.526 2.454 2.481 256,954 -0.05(-2.02%)
Feb 05, 2003 2.482 2.558 2.482 2.532 87,819 +0.05(+1.96%)
Feb 04, 2003 2.506 2.516 2.467 2.484 151,245 -0.02(-0.88%)
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.