Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 4.799 4.862 4.799 4.825 131,717 +0.05(+1.04%)
Oct 28, 2004 4.788 4.879 4.775 4.775 226,631 -0.02(-0.52%)
Oct 27, 2004 4.775 4.801 4.695 4.800 375,782 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.698 4.773 321,545 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.608 4.698 114,284 +0.06(+1.26%)
Oct 22, 2004 4.688 4.711 4.610 4.640 410,648 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.673 269,245 +0.02(+0.52%)
Oct 20, 2004 4.595 4.662 4.595 4.648 83,291 +0.03(+0.59%)
Oct 19, 2004 4.699 4.706 4.620 4.621 112,347 -0.08(-1.67%)
Oct 18, 2004 4.680 4.773 4.661 4.699 222,757 +0.01(+0.32%)
Oct 15, 2004 4.590 4.698 4.590 4.685 83,291 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.544 4.590 123,969 -0.06(-1.22%)
Oct 13, 2004 4.765 4.765 4.624 4.646 856,163 -0.11(-2.22%)
Oct 12, 2004 4.750 4.768 4.724 4.752 207,261 -0.00(-0.05%)
Oct 11, 2004 4.744 4.773 4.737 4.754 195,639 -0.00(-0.05%)
Oct 08, 2004 4.785 4.785 4.719 4.757 199,513 -0.03(-0.63%)
Oct 07, 2004 4.761 4.813 4.752 4.787 581,106 +0.04(+0.80%)
Oct 06, 2004 4.737 4.749 4.698 4.749 304,112 +0.03(+0.57%)
Oct 05, 2004 4.670 4.722 4.646 4.722 389,341 +0.07(+1.51%)
Oct 04, 2004 4.615 4.657 4.543 4.651 288,616 +0.04(+0.78%)
Oct 01, 2004 4.448 4.641 4.448 4.615 300,238 +0.17(+3.77%)
Sep 30, 2004 4.448 4.485 4.388 4.448 180,142 +0.01(+0.33%)
Sep 29, 2004 4.311 4.459 4.295 4.433 242,127 +0.11(+2.53%)
Sep 28, 2004 4.215 4.324 4.205 4.324 123,969 +0.11(+2.57%)
Sep 27, 2004 4.257 4.257 4.202 4.215 207,261 -0.05(-1.07%)
Sep 24, 2004 4.256 4.285 4.251 4.261 116,221 +0.01(+0.22%)
Sep 23, 2004 4.265 4.265 4.250 4.251 71,669 -0.01(-0.12%)
Sep 22, 2004 4.295 4.295 4.238 4.257 383,530 -0.05(-1.09%)
Sep 21, 2004 4.238 4.305 4.232 4.304 153,024 +0.06(+1.41%)
Sep 20, 2004 4.189 4.247 4.164 4.244 158,835 +0.06(+1.53%)
Sep 17, 2004 4.156 4.180 4.146 4.180 377,719 +0.05(+1.15%)
Sep 16, 2004 4.088 4.148 4.088 4.132 85,228 +0.06(+1.38%)
Sep 15, 2004 4.053 4.076 4.001 4.076 125,906 +0.04(+1.02%)
Sep 14, 2004 4.078 4.091 4.012 4.035 118,158 -0.06(-1.41%)
Sep 13, 2004 4.117 4.118 4.092 4.092 40,677 -0.01(-0.25%)
Sep 10, 2004 4.118 4.125 4.089 4.103 149,150 -0.02(-0.41%)
Sep 09, 2004 4.140 4.142 4.120 4.120 265,371 -0.02(-0.50%)
Sep 08, 2004 4.156 4.169 4.137 4.140 321,545 -0.02(-0.41%)
Sep 07, 2004 4.168 4.176 4.157 4.157 201,450 +0.00(+0.05%)
Sep 03, 2004 4.183 4.228 4.148 4.155 91,039 -0.04(-0.94%)
Sep 02, 2004 4.120 4.207 4.120 4.195 168,520 +0.06(+1.55%)
Sep 01, 2004 4.081 4.169 4.081 4.131 153,024 +0.04(+0.95%)
Aug 31, 2004 4.110 4.123 4.081 4.092 154,961 -0.02(-0.55%)
Aug 30, 2004 4.156 4.161 4.114 4.115 325,419 -0.06(-1.51%)
Aug 27, 2004 4.182 4.185 4.166 4.178 102,662 -0.01(-0.34%)
Aug 26, 2004 4.182 4.205 4.169 4.192 147,213 +0.01(+0.17%)
Aug 25, 2004 4.212 4.212 4.184 4.185 133,654 -0.02(-0.37%)
Aug 24, 2004 4.197 4.227 4.197 4.200 151,087 +0.02(+0.38%)
Aug 23, 2004 4.209 4.229 4.182 4.184 96,851 -0.01(-0.30%)
Aug 20, 2004 4.133 4.197 4.119 4.197 457,136 +0.05(+1.23%)
Aug 19, 2004 4.169 4.201 4.133 4.146 100,725 -0.04(-0.86%)
Aug 18, 2004 4.175 4.218 4.168 4.182 137,528 +0.02(+0.58%)
Aug 17, 2004 4.213 4.248 4.157 4.157 385,467 -0.03(-0.76%)
Aug 16, 2004 4.149 4.238 4.149 4.189 189,828 +0.05(+1.30%)
Aug 13, 2004 4.182 4.226 4.130 4.136 139,465 -0.05(-1.10%)
Aug 12, 2004 4.182 4.182 4.120 4.182 228,568 +0.00(+0.00%)
Aug 11, 2004 4.228 4.240 4.146 4.182 406,774 -0.05(-1.10%)
Aug 10, 2004 4.216 4.251 4.192 4.228 987,880 +0.02(+0.43%)
Aug 09, 2004 4.362 4.363 4.197 4.210 625,657 -0.15(-3.50%)
Aug 06, 2004 4.443 4.444 4.362 4.363 455,199 -0.09(-2.10%)
Aug 05, 2004 4.574 4.620 4.456 4.456 470,696 -0.11(-2.35%)
Aug 04, 2004 4.595 4.610 4.466 4.564 654,713 -0.04(-0.85%)
Aug 03, 2004 4.685 4.690 4.603 4.603 224,694 -0.09(-2.02%)
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.