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, 2003 3.748 3.748 3.709 3.691 166,583 -0.04(-0.97%)
Sep 29, 2003 3.673 3.751 3.629 3.727 540,428 +0.04(+1.12%)
Sep 26, 2003 3.820 3.849 3.686 3.686 178,205 -0.13(-3.51%)
Sep 25, 2003 3.957 3.957 3.820 3.820 232,442 -0.15(-3.90%)
Sep 24, 2003 4.084 4.084 3.979 3.975 160,772 -0.11(-2.59%)
Sep 23, 2003 4.060 4.087 4.070 4.081 284,742 +0.02(+0.52%)
Sep 22, 2003 4.066 4.066 3.975 4.060 170,457 -0.01(-0.18%)
Sep 19, 2003 4.089 4.089 4.061 4.067 238,253 +0.02(+0.48%)
Sep 18, 2003 3.924 4.047 3.873 4.047 340,915 +0.11(+2.82%)
Sep 17, 2003 3.984 3.984 3.936 3.936 162,709 -0.10(-2.37%)
Sep 16, 2003 4.026 4.043 4.021 4.032 151,087 +0.06(+1.43%)
Sep 15, 2003 3.975 4.014 3.894 3.975 164,646 +0.03(+0.65%)
Sep 12, 2003 3.975 3.975 3.885 3.949 77,480 -0.00(-0.07%)
Sep 11, 2003 3.870 3.973 3.867 3.952 123,969 +0.08(+2.00%)
Sep 10, 2003 4.026 4.027 3.875 3.875 232,442 -0.15(-3.71%)
Sep 09, 2003 4.083 4.088 4.001 4.024 151,087 -0.06(-1.44%)
Sep 08, 2003 3.980 4.112 3.980 4.083 151,087 +0.08(+2.04%)
Sep 05, 2003 4.104 4.124 4.001 4.001 106,536 -0.10(-2.33%)
Sep 04, 2003 4.063 4.122 4.011 4.096 131,717 +0.03(+0.70%)
Sep 03, 2003 4.099 4.114 4.021 4.068 247,938 -0.00(-0.11%)
Sep 02, 2003 4.022 4.073 3.988 4.073 151,087 +0.06(+1.53%)
Aug 29, 2003 3.978 4.091 3.962 4.011 151,087 +0.05(+1.17%)
Aug 28, 2003 4.014 4.014 3.924 3.965 224,694 -0.06(-1.44%)
Aug 27, 2003 3.944 4.078 3.944 4.023 166,583 +0.09(+2.32%)
Aug 26, 2003 3.892 3.931 3.820 3.931 153,024 +0.04(+0.93%)
Aug 25, 2003 4.040 4.066 3.836 3.895 406,774 -0.15(-3.69%)
Aug 22, 2003 4.102 4.130 4.042 4.044 294,427 -0.04(-1.09%)
Aug 21, 2003 4.037 4.121 4.037 4.089 263,434 +0.05(+1.28%)
Aug 20, 2003 3.962 4.078 3.949 4.037 662,461 +0.06(+1.56%)
Aug 19, 2003 3.753 3.983 3.733 3.975 499,751 +0.21(+5.47%)
Aug 18, 2003 3.690 3.769 3.690 3.769 238,253 +0.10(+2.61%)
Aug 15, 2003 3.660 3.678 3.660 3.673 48,425 +0.02(+0.57%)
Aug 14, 2003 3.637 3.663 3.603 3.653 414,522 +0.00(+0.07%)
Aug 13, 2003 3.628 3.650 3.624 3.650 205,324 +0.04(+1.00%)
Aug 12, 2003 3.618 3.637 3.572 3.614 315,734 +0.00(+0.07%)
Aug 11, 2003 3.593 3.634 3.562 3.611 333,167 +0.03(+0.71%)
Aug 08, 2003 3.469 3.588 3.413 3.586 246,001 +0.13(+3.75%)
Aug 07, 2003 3.433 3.456 3.371 3.456 193,702 +0.01(+0.37%)
Aug 06, 2003 3.487 3.516 3.430 3.443 218,883 -0.06(-1.69%)
Aug 05, 2003 3.617 3.617 3.503 3.503 218,883 -0.11(-3.14%)
Aug 04, 2003 3.628 3.628 3.569 3.616 199,513 +0.00(+0.03%)
Aug 01, 2003 3.782 3.782 3.523 3.615 906,525 -0.17(-4.40%)
Jul 31, 2003 3.622 3.800 3.607 3.782 350,600 +0.16(+4.42%)
Jul 30, 2003 3.686 3.686 3.601 3.622 120,095 -0.04(-1.06%)
Jul 29, 2003 3.674 3.702 3.611 3.660 211,135 -0.01(-0.37%)
Jul 28, 2003 3.647 3.716 3.614 3.674 428,081 +0.04(+1.08%)
Jul 25, 2003 3.547 3.644 3.433 3.634 677,957 +0.11(+3.23%)
Jul 24, 2003 3.356 3.552 3.356 3.521 1,445,017 +0.21(+6.23%)
Jul 23, 2003 3.252 3.314 3.240 3.314 75,543 +0.06(+1.82%)
Jul 22, 2003 3.224 3.255 3.175 3.255 286,679 +0.03(+0.96%)
Jul 21, 2003 3.263 3.263 3.206 3.224 87,165 -0.04(-1.19%)
Jul 18, 2003 3.317 3.317 3.240 3.263 162,709 -0.04(-1.25%)
Jul 17, 2003 3.152 3.397 3.152 3.304 1,014,999 +0.15(+4.83%)
Jul 16, 2003 3.183 3.183 3.151 3.152 242,127 -0.03(-0.81%)
Jul 15, 2003 3.151 3.196 3.145 3.178 209,198 +0.03(+0.80%)
Jul 14, 2003 3.160 3.165 3.134 3.152 168,520 -0.00(-0.13%)
Jul 11, 2003 3.166 3.187 3.149 3.156 164,646 -0.01(-0.28%)
Jul 10, 2003 3.157 3.236 3.157 3.165 247,938 -0.00(-0.15%)
Jul 09, 2003 3.165 3.170 3.140 3.170 811,611 +0.00(+0.15%)
Jul 08, 2003 3.085 3.175 3.085 3.165 381,593 +0.08(+2.61%)
Jul 07, 2003 3.052 3.105 3.052 3.085 433,892 +0.03(+1.07%)
Jul 03, 2003 3.023 3.052 3.013 3.052 67,795 +0.03(+0.99%)
Jul 02, 2003 3.036 3.050 2.943 3.022 567,547 -0.00(-0.02%)
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.