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, 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%)
Aug 02, 2004 4.698 4.713 4.682 4.698 420,333 -0.02(-0.43%)
Jul 30, 2004 4.713 4.731 4.677 4.718 172,394 -0.02(-0.45%)
Jul 29, 2004 4.737 4.739 4.713 4.739 278,931 -0.01(-0.22%)
Jul 28, 2004 4.731 4.769 4.703 4.750 226,631 +0.01(+0.11%)
Jul 27, 2004 4.769 4.775 4.729 4.744 313,797 -0.02(-0.51%)
Jul 26, 2004 4.528 4.774 4.528 4.769 685,705 +0.25(+5.61%)
Jul 23, 2004 4.621 4.621 4.512 4.515 288,616 -0.11(-2.28%)
Jul 22, 2004 4.566 4.620 4.491 4.620 307,986 +0.04(+0.90%)
Jul 21, 2004 4.604 4.607 4.546 4.579 538,491 -0.04(-0.83%)
Jul 20, 2004 4.674 4.677 4.608 4.617 325,419 -0.04(-0.94%)
Jul 19, 2004 4.752 4.752 4.648 4.661 261,497 -0.10(-2.18%)
Jul 16, 2004 4.793 4.814 4.698 4.765 238,253 -0.04(-0.86%)
Jul 15, 2004 4.809 4.824 4.781 4.806 172,394 -0.02(-0.32%)
Jul 14, 2004 4.838 4.853 4.804 4.822 92,977 -0.03(-0.60%)
Jul 13, 2004 4.754 4.855 4.724 4.851 174,331 +0.08(+1.75%)
Jul 12, 2004 4.747 4.768 4.740 4.767 147,213 +0.02(+0.41%)
Jul 09, 2004 4.793 4.794 4.742 4.747 129,780 -0.05(-1.12%)
Jul 08, 2004 4.904 4.930 4.801 4.801 180,142 -0.11(-2.33%)
Jul 07, 2004 4.918 4.957 4.907 4.916 369,971 -0.01(-0.30%)
Jul 06, 2004 4.945 4.947 4.910 4.931 408,711 -0.01(-0.27%)
Jul 02, 2004 5.011 5.011 4.931 4.944 284,742 -0.07(-1.32%)
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.