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

Nacco Industries (NY: NC )

32.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2004 4.494 4.497 4.419 4.423 303,959 -0.06(-1.30%)
Apr 29, 2004 4.528 4.548 4.450 4.481 313,578 -0.04(-0.81%)
Apr 28, 2004 4.553 4.575 4.510 4.517 363,596 -0.05(-1.08%)
Apr 27, 2004 4.486 4.573 4.486 4.566 938,811 +0.07(+1.62%)
Apr 26, 2004 4.599 4.639 4.466 4.494 340,511 -0.09(-2.02%)
Apr 23, 2004 4.499 4.586 4.463 4.586 365,520 +0.06(+1.36%)
Apr 22, 2004 4.509 4.525 4.418 4.525 752,203 +0.00(+0.06%)
Apr 21, 2004 4.592 4.618 4.499 4.522 338,587 -0.08(-1.81%)
Apr 20, 2004 4.679 4.726 4.605 4.605 409,767 -0.07(-1.57%)
Apr 19, 2004 4.730 4.730 4.665 4.679 255,864 -0.05(-1.09%)
Apr 16, 2004 4.614 4.730 4.592 4.730 786,831 +0.13(+2.81%)
Apr 15, 2004 4.624 4.665 4.590 4.601 455,938 -0.01(-0.21%)
Apr 14, 2004 4.630 4.652 4.596 4.611 471,329 -0.03(-0.71%)
Apr 13, 2004 4.684 4.684 4.627 4.643 396,301 -0.03(-0.60%)
Apr 12, 2004 4.744 4.744 4.662 4.671 815,688 -0.09(-1.80%)
Apr 08, 2004 4.699 4.774 4.689 4.757 657,937 +0.06(+1.24%)
Apr 07, 2004 4.688 4.702 4.621 4.699 715,651 +0.02(+0.51%)
Apr 06, 2004 4.646 4.683 4.646 4.675 348,206 +0.02(+0.35%)
Apr 05, 2004 4.600 4.728 4.574 4.659 1,131,190 +0.14(+3.11%)
Apr 02, 2004 4.392 4.551 4.392 4.519 373,215 +0.14(+3.18%)
Apr 01, 2004 4.278 4.407 4.268 4.379 398,225 +0.10(+2.25%)
Mar 31, 2004 4.301 4.307 4.278 4.283 359,749 -0.01(-0.12%)
Mar 30, 2004 4.156 4.288 4.148 4.288 434,777 +0.15(+3.51%)
Mar 29, 2004 4.145 4.158 4.122 4.143 288,568 -0.02(-0.36%)
Mar 26, 2004 4.117 4.170 4.106 4.158 280,873 +0.03(+0.71%)
Mar 25, 2004 4.041 4.162 4.039 4.129 200,074 +0.07(+1.82%)
Mar 24, 2004 4.035 4.104 4.008 4.055 311,654 +0.02(+0.53%)
Mar 23, 2004 4.057 4.057 4.029 4.034 207,769 -0.02(-0.45%)
Mar 22, 2004 4.023 4.052 3.899 4.052 403,996 +0.04(+1.04%)
Mar 19, 2004 4.132 4.145 4.003 4.010 311,654 -0.08(-1.97%)
Mar 18, 2004 4.166 4.179 4.080 4.091 155,827 -0.08(-1.81%)
Mar 17, 2004 4.138 4.197 4.138 4.166 261,635 +0.04(+1.07%)
Mar 16, 2004 4.158 4.177 4.060 4.122 344,358 -0.01(-0.29%)
Mar 15, 2004 4.257 4.257 4.086 4.134 446,320 -0.12(-2.91%)
Mar 12, 2004 4.137 4.260 4.106 4.258 430,929 +0.13(+3.25%)
Mar 11, 2004 4.158 4.189 4.122 4.124 167,370 -0.03(-0.84%)
Mar 10, 2004 4.182 4.223 4.122 4.158 450,167 -0.01(-0.25%)
Mar 09, 2004 4.171 4.261 4.157 4.169 434,777 -0.03(-0.68%)
Mar 08, 2004 4.291 4.291 4.190 4.197 230,855 -0.08(-1.88%)
Mar 05, 2004 4.237 4.288 4.183 4.278 369,368 +0.02(+0.43%)
Mar 04, 2004 4.200 4.266 4.200 4.260 230,855 +0.03(+0.80%)
Mar 03, 2004 4.206 4.275 4.166 4.226 302,035 +0.03(+0.78%)
Mar 02, 2004 4.314 4.314 4.193 4.193 369,368 -0.11(-2.54%)
Mar 01, 2004 4.255 4.302 4.255 4.302 436,701 +0.06(+1.43%)
Feb 27, 2004 4.285 4.285 4.214 4.242 332,816 -0.04(-0.96%)
Feb 26, 2004 4.201 4.288 4.184 4.283 384,758 +0.07(+1.73%)
Feb 25, 2004 4.197 4.236 4.106 4.210 307,806 -0.00(-0.07%)
Feb 24, 2004 4.158 4.321 4.158 4.213 677,175 +0.06(+1.33%)
Feb 23, 2004 4.275 4.277 4.142 4.158 602,147 -0.11(-2.53%)
Feb 20, 2004 4.522 4.522 4.239 4.266 921,496 -0.24(-5.39%)
Feb 19, 2004 4.600 4.624 4.507 4.509 479,024 -0.09(-2.03%)
Feb 18, 2004 4.695 4.704 4.600 4.603 238,550 -0.08(-1.69%)
Feb 17, 2004 4.535 4.828 4.535 4.682 617,537 +0.16(+3.53%)
Feb 13, 2004 4.561 4.561 4.466 4.522 180,836 -0.03(-0.57%)
Feb 12, 2004 4.678 4.678 4.548 4.548 348,206 -0.12(-2.51%)
Feb 11, 2004 4.577 4.665 4.523 4.665 454,015 +0.09(+1.98%)
Feb 10, 2004 4.522 4.600 4.482 4.575 723,346 +0.05(+1.20%)
Feb 09, 2004 4.655 4.655 4.496 4.521 252,016 -0.15(-3.15%)
Feb 06, 2004 4.538 4.681 4.530 4.668 517,500 +0.12(+2.57%)
Feb 05, 2004 4.235 4.652 4.158 4.551 1,789,127 +0.33(+7.78%)
Feb 04, 2004 4.432 4.432 4.222 4.222 365,520 -0.20(-4.45%)
Feb 03, 2004 4.509 4.509 4.373 4.419 205,845 -0.08(-1.72%)
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.