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 (%)
Sep 30, 2002 2.090 2.092 2.023 2.054 464,965 -0.04(-1.75%)
Sep 27, 2002 2.155 2.155 2.090 2.091 83,306 -0.07(-3.41%)
Sep 26, 2002 2.066 2.167 2.066 2.165 209,234 +0.11(+5.11%)
Sep 25, 2002 2.029 2.065 2.029 2.060 100,742 +0.03(+1.53%)
Sep 24, 2002 2.059 2.076 2.029 2.029 1,356,148 -0.03(-1.48%)
Sep 23, 2002 2.054 2.065 2.041 2.059 176,299 +0.00(+0.10%)
Sep 20, 2002 2.049 2.067 2.049 2.057 284,791 +0.02(+0.94%)
Sep 19, 2002 2.057 2.057 2.035 2.038 170,487 -0.02(-0.93%)
Sep 18, 2002 2.090 2.091 2.055 2.057 185,986 -0.04(-1.92%)
Sep 17, 2002 2.106 2.114 2.091 2.097 331,287 +0.00(+0.15%)
Sep 16, 2002 2.106 2.113 2.094 2.094 44,559 -0.01(-0.56%)
Sep 13, 2002 2.101 2.106 2.089 2.106 34,872 -0.00(-0.12%)
Sep 12, 2002 2.096 2.120 2.094 2.109 211,171 +0.01(+0.62%)
Sep 11, 2002 2.150 2.168 2.095 2.096 402,969 -0.04(-1.93%)
Sep 10, 2002 2.065 2.142 2.065 2.137 867,934 +0.07(+3.50%)
Sep 09, 2002 2.034 2.065 2.023 2.065 631,577 +0.04(+2.09%)
Sep 06, 2002 2.003 2.041 2.003 2.022 193,735 +0.02(+0.98%)
Sep 05, 2002 2.047 2.065 1.990 2.003 2,518,561 -0.03(-1.65%)
Sep 04, 2002 2.017 2.054 2.017 2.036 563,770 +0.02(+0.95%)
Sep 03, 2002 2.090 2.090 2.003 2.017 290,603 -0.07(-3.15%)
Aug 30, 2002 2.174 2.174 2.078 2.083 736,194 -0.09(-4.18%)
Aug 29, 2002 2.311 2.312 2.168 2.174 3,487,238 -0.15(-6.42%)
Aug 28, 2002 2.410 2.411 2.323 2.323 156,925 -0.09(-3.85%)
Aug 27, 2002 2.478 2.483 2.416 2.416 263,480 -0.05(-2.11%)
Aug 26, 2002 2.529 2.532 2.465 2.468 141,426 -0.06(-2.55%)
Aug 23, 2002 2.505 2.533 2.505 2.532 29,060 +0.02(+0.84%)
Aug 22, 2002 2.519 2.519 2.499 2.511 133,677 -0.01(-0.31%)
Aug 21, 2002 2.529 2.529 2.496 2.519 58,120 +0.00(+0.10%)
Aug 20, 2002 2.497 2.539 2.488 2.516 96,867 +0.04(+1.69%)
Aug 16, 2002 2.449 2.482 2.449 2.475 19,373 +0.02(+0.76%)
Aug 15, 2002 2.482 2.482 2.451 2.456 69,744 -0.03(-1.04%)
Aug 14, 2002 2.519 2.519 2.439 2.482 325,475 -0.05(-1.98%)
Aug 13, 2002 2.560 2.560 2.529 2.532 77,494 -0.01(-0.53%)
Aug 12, 2002 2.529 2.545 2.491 2.545 127,865 +0.04(+1.67%)
Aug 07, 2002 2.508 2.516 2.436 2.503 116,241 -0.00(-0.14%)
Aug 06, 2002 2.448 2.544 2.448 2.507 236,357 +0.07(+2.84%)
Aug 05, 2002 2.441 2.490 2.434 2.438 170,487 -0.01(-0.30%)
Aug 02, 2002 2.463 2.464 2.421 2.445 247,981 -0.02(-0.80%)
Aug 01, 2002 2.414 2.465 2.407 2.465 135,614 +0.04(+1.70%)
Jul 31, 2002 2.477 2.477 2.423 2.423 548,271 -0.05(-2.15%)
Jul 30, 2002 2.472 2.498 2.426 2.477 571,519 -0.00(-0.04%)
Jul 29, 2002 2.400 2.478 2.389 2.478 426,218 +0.15(+6.43%)
Jul 26, 2002 2.305 2.328 2.244 2.328 298,352 +0.02(+1.01%)
Jul 25, 2002 2.293 2.321 2.245 2.305 385,533 +0.00(+0.00%)
Jul 24, 2002 2.309 2.309 2.256 2.305 993,863 -0.00(-0.16%)
Jul 23, 2002 2.516 2.516 2.297 2.308 410,719 -0.21(-8.51%)
Jul 22, 2002 2.597 2.597 2.514 2.523 362,285 -0.08(-3.11%)
Jul 19, 2002 2.649 2.649 2.581 2.604 158,863 -0.05(-2.02%)
Jul 17, 2002 2.659 2.659 2.622 2.658 238,294 -0.14(-5.00%)
Jul 12, 2002 2.849 2.853 2.798 2.798 77,494 -0.04(-1.45%)
Jul 11, 2002 2.852 2.852 2.824 2.839 116,241 -0.03(-0.88%)
Jul 10, 2002 2.942 2.942 2.860 2.864 48,433 -0.09(-2.94%)
Jul 09, 2002 2.989 2.989 2.951 2.951 261,542 -0.04(-1.43%)
Jul 08, 2002 3.102 3.102 2.994 2.994 153,051 -0.11(-3.48%)
Jul 05, 2002 3.073 3.102 3.071 3.102 61,995 +0.03(+1.09%)
Jul 04, 2002 3.097 3.116 3.056 3.068 453,341 +0.00(+0.00%)
Jul 03, 2002 3.097 3.116 3.056 3.068 453,341 -0.01(-0.44%)
Jul 02, 2002 2.973 3.082 2.971 3.082 486,276 +0.10(+3.38%)
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.