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

Nacco Industries (NY: NC )

31.83 -0.23 (-0.72%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 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 (%)
Dec 31, 2004 5.490 5.524 5.444 5.480 271,208 -0.02(-0.43%)
Dec 30, 2004 5.537 5.563 5.503 5.503 36,545 -0.01(-0.24%)
Dec 29, 2004 5.550 5.569 5.511 5.516 78,861 -0.02(-0.39%)
Dec 28, 2004 5.459 5.559 5.457 5.538 98,096 +0.07(+1.25%)
Dec 27, 2004 5.512 5.512 5.447 5.470 42,316 -0.05(-0.98%)
Dec 23, 2004 5.518 5.542 5.518 5.524 75,015 +0.02(+0.33%)
Dec 22, 2004 5.555 5.560 5.455 5.506 198,116 -0.07(-1.21%)
Dec 21, 2004 5.492 5.616 5.485 5.573 430,855 +0.09(+1.71%)
Dec 20, 2004 5.466 5.562 5.436 5.480 286,595 +0.02(+0.38%)
Dec 17, 2004 5.508 5.563 5.459 5.459 369,304 -0.06(-1.11%)
Dec 16, 2004 5.555 5.557 5.485 5.520 192,346 -0.02(-0.30%)
Dec 15, 2004 5.550 5.561 5.498 5.537 544,339 +0.00(+0.00%)
Dec 14, 2004 5.544 5.589 5.486 5.537 250,050 +0.00(+0.05%)
Dec 13, 2004 5.464 5.560 5.461 5.534 430,855 +0.05(+0.95%)
Dec 10, 2004 5.547 5.559 5.449 5.482 536,645 -0.08(-1.37%)
Dec 09, 2004 5.591 5.612 5.558 5.558 353,917 -0.02(-0.36%)
Dec 08, 2004 5.552 5.660 5.552 5.578 453,937 +0.02(+0.28%)
Dec 07, 2004 5.733 5.745 5.563 5.563 155,800 -0.17(-2.97%)
Dec 06, 2004 5.755 5.766 5.722 5.733 105,790 -0.02(-0.39%)
Dec 03, 2004 5.793 5.809 5.755 5.755 157,723 -0.03(-0.46%)
Dec 02, 2004 5.823 5.823 5.693 5.782 288,519 -0.03(-0.44%)
Dec 01, 2004 5.719 5.876 5.716 5.807 440,472 +0.11(+2.02%)
Nov 30, 2004 5.711 5.776 5.692 5.692 301,983 -0.03(-0.54%)
Nov 29, 2004 5.646 5.740 5.646 5.724 471,248 +0.08(+1.35%)
Nov 26, 2004 5.628 5.658 5.621 5.647 36,545 +0.05(+0.81%)
Nov 24, 2004 5.537 5.609 5.537 5.602 292,366 +0.10(+1.78%)
Nov 23, 2004 5.250 5.536 5.250 5.504 880,945 +0.28(+5.34%)
Nov 22, 2004 5.191 5.250 5.190 5.225 350,070 +0.03(+0.65%)
Nov 19, 2004 5.204 5.208 5.126 5.191 213,504 -0.03(-0.52%)
Nov 18, 2004 5.289 5.290 5.215 5.218 326,988 -0.09(-1.69%)
Nov 17, 2004 5.363 5.389 5.308 5.308 257,743 -0.04(-0.83%)
Nov 16, 2004 5.244 5.367 5.244 5.352 269,284 +0.10(+1.83%)
Nov 15, 2004 5.334 5.334 5.241 5.256 186,575 -0.10(-1.83%)
Nov 12, 2004 5.355 5.355 5.335 5.354 236,585 +0.02(+0.37%)
Nov 11, 2004 5.199 5.356 5.199 5.334 419,314 +0.14(+2.61%)
Nov 10, 2004 5.186 5.208 5.162 5.198 390,462 +0.00(+0.02%)
Nov 09, 2004 5.220 5.258 5.191 5.197 727,068 -0.01(-0.28%)
Nov 08, 2004 5.303 5.303 5.185 5.212 461,630 -0.12(-2.19%)
Nov 05, 2004 5.303 5.445 5.291 5.329 857,864 +0.05(+0.99%)
Nov 04, 2004 5.095 5.287 5.095 5.277 434,702 +0.21(+4.10%)
Nov 03, 2004 4.902 5.069 4.874 5.069 340,452 +0.18(+3.69%)
Nov 02, 2004 4.861 4.889 4.814 4.889 330,835 +0.01(+0.22%)
Nov 01, 2004 4.845 4.878 4.783 4.878 392,386 +0.02(+0.39%)
Oct 29, 2004 4.832 4.896 4.832 4.859 130,795 +0.05(+1.04%)
Oct 28, 2004 4.822 4.913 4.809 4.809 225,045 -0.02(-0.52%)
Oct 27, 2004 4.809 4.835 4.728 4.834 373,151 +0.03(+0.57%)
Oct 26, 2004 4.732 4.809 4.731 4.806 319,294 +0.07(+1.58%)
Oct 25, 2004 4.648 4.747 4.640 4.732 113,484 +0.06(+1.26%)
Oct 22, 2004 4.721 4.744 4.643 4.673 407,773 -0.03(-0.70%)
Oct 21, 2004 4.681 4.744 4.615 4.706 267,361 +0.02(+0.52%)
Oct 20, 2004 4.627 4.695 4.627 4.681 82,708 +0.03(+0.59%)
Oct 19, 2004 4.733 4.739 4.653 4.654 111,560 -0.08(-1.67%)
Oct 18, 2004 4.713 4.806 4.694 4.733 221,198 +0.02(+0.32%)
Oct 15, 2004 4.622 4.731 4.622 4.718 82,708 +0.10(+2.07%)
Oct 14, 2004 4.679 4.679 4.576 4.622 123,101 -0.06(-1.22%)
Oct 13, 2004 4.798 4.798 4.656 4.679 850,170 -0.11(-2.22%)
Oct 12, 2004 4.783 4.801 4.757 4.785 205,810 -0.00(-0.05%)
Oct 11, 2004 4.778 4.806 4.770 4.788 194,269 -0.00(-0.05%)
Oct 08, 2004 4.819 4.819 4.752 4.790 198,116 -0.03(-0.63%)
Oct 07, 2004 4.795 4.846 4.786 4.820 577,038 +0.04(+0.80%)
Oct 06, 2004 4.770 4.782 4.732 4.782 301,983 +0.03(+0.57%)
Oct 05, 2004 4.702 4.755 4.679 4.755 386,615 +0.07(+1.51%)
Oct 04, 2004 4.648 4.690 4.575 4.684 286,595 +0.04(+0.78%)
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.