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

Nacco Industries (NY: NC )

32.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 30, 2004 4.713 4.731 4.676 4.717 172,424 -0.02(-0.45%)
Jul 29, 2004 4.736 4.738 4.712 4.738 278,979 -0.01(-0.22%)
Jul 28, 2004 4.731 4.768 4.702 4.749 226,670 +0.01(+0.11%)
Jul 27, 2004 4.768 4.775 4.729 4.744 313,851 -0.02(-0.51%)
Jul 26, 2004 4.527 4.773 4.527 4.768 685,823 +0.25(+5.61%)
Jul 23, 2004 4.620 4.620 4.511 4.514 288,665 -0.11(-2.28%)
Jul 22, 2004 4.566 4.620 4.491 4.620 308,039 +0.04(+0.90%)
Jul 21, 2004 4.604 4.606 4.545 4.578 538,584 -0.04(-0.83%)
Jul 20, 2004 4.673 4.676 4.607 4.617 325,475 -0.04(-0.94%)
Jul 19, 2004 4.751 4.751 4.647 4.660 261,542 -0.10(-2.18%)
Jul 16, 2004 4.793 4.813 4.698 4.764 238,294 -0.04(-0.86%)
Jul 15, 2004 4.808 4.823 4.780 4.806 172,424 -0.02(-0.32%)
Jul 14, 2004 4.837 4.852 4.803 4.821 92,993 -0.03(-0.60%)
Jul 13, 2004 4.753 4.855 4.723 4.850 174,361 +0.08(+1.75%)
Jul 12, 2004 4.747 4.767 4.739 4.766 147,238 +0.02(+0.41%)
Jul 09, 2004 4.793 4.793 4.741 4.747 129,802 -0.05(-1.12%)
Jul 08, 2004 4.904 4.929 4.800 4.800 180,173 -0.11(-2.33%)
Jul 07, 2004 4.917 4.956 4.906 4.915 370,034 -0.01(-0.30%)
Jul 06, 2004 4.944 4.946 4.909 4.930 408,781 -0.01(-0.27%)
Jul 02, 2004 5.010 5.010 4.930 4.943 284,791 -0.07(-1.32%)
Jul 01, 2004 4.945 5.041 4.945 5.009 631,577 +0.11(+2.16%)
Jun 30, 2004 4.829 4.994 4.829 4.904 608,329 +0.06(+1.28%)
Jun 29, 2004 4.765 4.875 4.765 4.842 193,735 +0.06(+1.33%)
Jun 28, 2004 4.800 4.823 4.765 4.778 461,090 +0.00(+0.08%)
Jun 25, 2004 4.707 4.775 4.707 4.775 306,102 +0.07(+1.45%)
Jun 24, 2004 4.710 4.748 4.706 4.706 133,677 +0.00(+0.03%)
Jun 23, 2004 4.578 4.705 4.547 4.705 247,981 +0.14(+3.05%)
Jun 22, 2004 4.614 4.616 4.527 4.566 350,661 -0.06(-1.32%)
Jun 21, 2004 4.622 4.638 4.598 4.626 110,429 -0.01(-0.19%)
Jun 18, 2004 4.640 4.694 4.602 4.635 408,781 -0.01(-0.11%)
Jun 17, 2004 4.602 4.646 4.581 4.640 302,227 +0.05(+1.11%)
Jun 16, 2004 4.620 4.643 4.568 4.589 236,357 -0.03(-0.67%)
Jun 15, 2004 4.491 4.627 4.460 4.620 631,577 +0.12(+2.59%)
Jun 14, 2004 4.611 4.611 4.486 4.504 389,408 -0.12(-2.60%)
Jun 10, 2004 4.608 4.640 4.545 4.624 296,415 +0.00(+0.06%)
Jun 09, 2004 4.601 4.644 4.596 4.621 116,241 +0.01(+0.17%)
Jun 08, 2004 4.631 4.631 4.599 4.614 180,173 -0.00(-0.09%)
Jun 07, 2004 4.588 4.619 4.578 4.618 488,213 +0.04(+0.94%)
Jun 04, 2004 4.607 4.607 4.573 4.575 176,299 -0.02(-0.42%)
Jun 03, 2004 4.692 4.706 4.594 4.594 185,986 -0.09(-1.82%)
Jun 02, 2004 4.607 4.679 4.581 4.679 373,909 +0.09(+1.85%)
Jun 01, 2004 4.568 4.594 4.553 4.594 168,549 +0.01(+0.29%)
May 28, 2004 4.550 4.598 4.527 4.580 472,714 +0.02(+0.38%)
May 27, 2004 4.524 4.581 4.522 4.563 213,109 +0.02(+0.45%)
May 26, 2004 4.552 4.553 4.509 4.542 251,856 -0.01(-0.23%)
May 25, 2004 4.496 4.575 4.496 4.553 335,162 +0.06(+1.44%)
May 24, 2004 4.436 4.496 4.429 4.488 532,772 +0.05(+1.16%)
May 21, 2004 4.429 4.462 4.428 4.436 296,415 +0.02(+0.37%)
May 20, 2004 4.434 4.434 4.387 4.420 302,227 -0.01(-0.20%)
May 19, 2004 4.407 4.470 4.407 4.429 1,454,953 +0.02(+0.50%)
May 18, 2004 4.380 4.407 4.380 4.407 154,988 +0.03(+0.61%)
May 17, 2004 4.404 4.404 4.341 4.380 426,218 -0.02(-0.55%)
May 14, 2004 4.387 4.413 4.343 4.404 137,552 +0.00(+0.09%)
May 13, 2004 4.377 4.452 4.362 4.400 131,740 +0.03(+0.76%)
May 12, 2004 4.362 4.375 4.319 4.367 271,229 -0.01(-0.18%)
May 11, 2004 4.346 4.375 4.325 4.375 333,225 +0.03(+0.65%)
May 10, 2004 4.442 4.442 4.325 4.346 906,682 -0.10(-2.16%)
May 07, 2004 4.427 4.457 4.427 4.442 635,452 +0.00(+0.05%)
May 06, 2004 4.414 4.448 4.401 4.440 406,844 +0.01(+0.29%)
May 05, 2004 4.436 4.436 4.416 4.427 98,805 -0.01(-0.21%)
May 04, 2004 4.436 4.465 4.418 4.436 685,823 +0.00(+0.00%)
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.