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

Nacco Industries (NY: NC )

32.15 +0.09 (+0.28%)
Streaming Delayed Price Updated: 1:18 PM 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 (%)
Jan 30, 2004 4.562 4.562 4.419 4.458 340,452 -0.09(-2.00%)
Jan 29, 2004 4.614 4.656 4.495 4.549 390,462 -0.12(-2.51%)
Jan 28, 2004 4.835 4.848 4.663 4.666 188,499 -0.22(-4.52%)
Jan 27, 2004 4.901 4.942 4.887 4.887 194,269 -0.00(-0.02%)
Jan 26, 2004 4.770 4.888 4.735 4.888 192,346 +0.07(+1.37%)
Jan 23, 2004 4.952 4.957 4.793 4.822 423,161 -0.12(-2.37%)
Jan 22, 2004 4.923 4.942 4.894 4.939 144,259 +0.00(+0.06%)
Jan 21, 2004 4.900 4.948 4.865 4.936 309,677 -0.00(-0.06%)
Jan 20, 2004 4.845 4.939 4.814 4.939 315,447 +0.07(+1.44%)
Jan 16, 2004 4.889 4.889 4.858 4.869 128,871 -0.02(-0.48%)
Jan 15, 2004 4.903 4.903 4.884 4.892 321,218 -0.01(-0.21%)
Jan 14, 2004 4.914 4.927 4.899 4.903 319,294 +0.00(+0.03%)
Jan 13, 2004 4.897 4.910 4.866 4.901 405,850 +0.00(+0.07%)
Jan 12, 2004 4.746 4.897 4.728 4.897 832,859 +0.16(+3.48%)
Jan 09, 2004 4.784 4.784 4.733 4.733 386,615 -0.06(-1.32%)
Jan 08, 2004 4.809 4.886 4.809 4.796 176,958 +0.02(+0.44%)
Jan 07, 2004 4.806 4.831 4.718 4.775 65,397 -0.03(-0.65%)
Jan 06, 2004 4.799 4.835 4.783 4.806 502,023 +0.01(+0.16%)
Jan 05, 2004 4.745 4.828 4.698 4.799 255,820 +0.07(+1.42%)
Jan 02, 2004 4.614 4.778 4.590 4.732 111,560 +0.08(+1.71%)
Dec 31, 2003 4.888 4.936 4.652 4.652 265,437 -0.22(-4.57%)
Dec 30, 2003 4.780 4.873 4.732 4.875 240,432 +0.11(+2.26%)
Dec 29, 2003 4.679 4.767 4.666 4.767 792,466 +0.07(+1.43%)
Dec 26, 2003 4.731 4.741 4.700 4.700 61,550 -0.09(-1.78%)
Dec 24, 2003 4.853 4.853 4.741 4.786 90,402 -0.05(-1.13%)
Dec 23, 2003 4.774 4.840 4.705 4.840 417,391 +0.04(+0.87%)
Dec 22, 2003 4.643 4.799 4.575 4.799 652,053 +0.18(+3.94%)
Dec 19, 2003 4.583 4.617 4.518 4.617 188,499 +0.02(+0.45%)
Dec 18, 2003 4.588 4.635 4.588 4.596 548,186 +0.01(+0.17%)
Dec 17, 2003 4.583 4.624 4.583 4.588 111,560 +0.02(+0.42%)
Dec 16, 2003 4.549 4.572 4.502 4.569 213,504 -0.07(-1.54%)
Dec 15, 2003 4.741 4.741 4.627 4.640 427,008 -0.00(-0.06%)
Dec 12, 2003 4.580 4.653 4.580 4.643 301,983 +0.06(+1.36%)
Dec 11, 2003 4.524 4.624 4.519 4.580 640,512 +0.07(+1.53%)
Dec 10, 2003 4.523 4.570 4.471 4.511 1,396,433 +0.04(+0.90%)
Dec 09, 2003 4.353 4.480 4.353 4.471 1,100,220 +0.12(+2.69%)
Dec 08, 2003 4.301 4.370 4.247 4.354 850,170 +0.05(+1.25%)
Dec 05, 2003 4.318 4.331 4.318 4.301 117,331 -0.00(-0.10%)
Dec 04, 2003 4.284 4.338 4.229 4.305 552,033 +0.06(+1.37%)
Dec 03, 2003 4.201 4.291 4.201 4.247 850,170 +0.06(+1.40%)
Dec 02, 2003 4.112 4.170 4.112 4.188 319,294 +0.11(+2.61%)
Dec 01, 2003 4.082 4.120 4.081 4.081 463,554 +0.03(+0.64%)
Nov 28, 2003 4.068 4.103 4.055 4.055 46,163 -0.03(-0.64%)
Nov 26, 2003 4.084 4.101 4.070 4.081 100,020 -0.04(-0.96%)
Nov 25, 2003 4.159 4.210 4.121 4.121 246,203 +0.04(+0.93%)
Nov 24, 2003 3.970 4.137 3.953 4.083 340,452 +0.14(+3.51%)
Nov 21, 2003 3.912 3.951 3.860 3.944 105,790 +0.05(+1.16%)
Nov 20, 2003 3.940 3.940 3.850 3.899 119,254 -0.04(-0.99%)
Nov 19, 2003 3.970 3.975 3.873 3.938 180,805 -0.02(-0.49%)
Nov 18, 2003 3.951 3.990 3.937 3.957 126,948 +0.03(+0.89%)
Nov 17, 2003 3.887 3.953 3.822 3.923 351,993 +0.05(+1.28%)
Nov 14, 2003 4.065 4.065 3.873 3.873 190,422 -0.19(-4.79%)
Nov 13, 2003 4.133 4.146 3.989 4.068 259,667 -0.05(-1.26%)
Nov 12, 2003 4.081 4.133 4.081 4.120 255,820 +0.07(+1.62%)
Nov 11, 2003 4.071 4.128 4.071 4.055 157,723 -0.02(-0.41%)
Nov 10, 2003 4.237 4.237 4.071 4.071 261,590 -0.20(-4.76%)
Nov 07, 2003 4.276 4.318 4.276 4.275 326,988 +0.01(+0.15%)
Nov 06, 2003 4.279 4.315 4.284 4.268 282,748 -0.01(-0.24%)
Nov 05, 2003 4.185 4.279 4.185 4.279 565,497 +0.03(+0.76%)
Nov 04, 2003 4.185 4.246 4.185 4.247 412,178 +0.04(+0.90%)
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.