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 (%)
Oct 29, 2004 4.798 4.861 4.798 4.824 131,740 +0.05(+1.04%)
Oct 28, 2004 4.787 4.878 4.775 4.775 226,670 -0.02(-0.52%)
Oct 27, 2004 4.774 4.800 4.695 4.799 375,846 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.697 4.772 321,600 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.607 4.698 114,303 +0.06(+1.26%)
Oct 22, 2004 4.687 4.710 4.609 4.639 410,719 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.672 269,292 +0.02(+0.52%)
Oct 20, 2004 4.594 4.661 4.594 4.648 83,306 +0.03(+0.59%)
Oct 19, 2004 4.699 4.705 4.620 4.620 112,366 -0.08(-1.67%)
Oct 18, 2004 4.680 4.772 4.660 4.699 222,795 +0.01(+0.32%)
Oct 15, 2004 4.589 4.697 4.589 4.684 83,306 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.543 4.589 123,990 -0.06(-1.22%)
Oct 13, 2004 4.764 4.764 4.623 4.646 856,310 -0.11(-2.22%)
Oct 12, 2004 4.749 4.767 4.723 4.751 207,296 -0.00(-0.05%)
Oct 11, 2004 4.744 4.772 4.736 4.753 195,672 -0.00(-0.05%)
Oct 08, 2004 4.784 4.784 4.718 4.756 199,547 -0.03(-0.63%)
Oct 07, 2004 4.761 4.812 4.751 4.786 581,206 +0.04(+0.80%)
Oct 06, 2004 4.736 4.748 4.698 4.748 304,164 +0.03(+0.57%)
Oct 05, 2004 4.669 4.721 4.646 4.721 389,408 +0.07(+1.51%)
Oct 04, 2004 4.615 4.656 4.542 4.651 288,665 +0.04(+0.78%)
Oct 01, 2004 4.447 4.640 4.447 4.615 300,290 +0.17(+3.77%)
Sep 30, 2004 4.447 4.484 4.387 4.447 180,173 +0.01(+0.33%)
Sep 29, 2004 4.310 4.458 4.295 4.432 242,169 +0.11(+2.53%)
Sep 28, 2004 4.215 4.323 4.204 4.323 123,990 +0.11(+2.57%)
Sep 27, 2004 4.256 4.256 4.202 4.215 207,296 -0.05(-1.07%)
Sep 24, 2004 4.255 4.284 4.251 4.260 116,241 +0.01(+0.22%)
Sep 23, 2004 4.264 4.264 4.249 4.251 71,682 -0.01(-0.12%)
Sep 22, 2004 4.295 4.295 4.238 4.256 383,596 -0.05(-1.09%)
Sep 21, 2004 4.238 4.304 4.232 4.303 153,051 +0.06(+1.41%)
Sep 20, 2004 4.189 4.247 4.163 4.243 158,863 +0.06(+1.53%)
Sep 17, 2004 4.155 4.179 4.145 4.179 377,784 +0.05(+1.15%)
Sep 16, 2004 4.087 4.147 4.087 4.131 85,243 +0.06(+1.38%)
Sep 15, 2004 4.052 4.075 4.000 4.075 125,928 +0.04(+1.02%)
Sep 14, 2004 4.078 4.091 4.011 4.034 118,178 -0.06(-1.41%)
Sep 13, 2004 4.116 4.117 4.092 4.092 40,684 -0.01(-0.25%)
Sep 10, 2004 4.117 4.124 4.089 4.102 149,176 -0.02(-0.41%)
Sep 09, 2004 4.140 4.142 4.119 4.119 265,417 -0.02(-0.50%)
Sep 08, 2004 4.155 4.168 4.137 4.140 321,600 -0.02(-0.41%)
Sep 07, 2004 4.168 4.175 4.157 4.157 201,484 +0.00(+0.05%)
Sep 03, 2004 4.182 4.227 4.147 4.155 91,055 -0.04(-0.94%)
Sep 02, 2004 4.119 4.207 4.119 4.194 168,549 +0.06(+1.55%)
Sep 01, 2004 4.080 4.168 4.080 4.130 153,051 +0.04(+0.95%)
Aug 31, 2004 4.110 4.122 4.080 4.091 154,988 -0.02(-0.55%)
Aug 30, 2004 4.155 4.160 4.113 4.114 325,475 -0.06(-1.51%)
Aug 27, 2004 4.181 4.185 4.165 4.177 102,679 -0.01(-0.34%)
Aug 26, 2004 4.181 4.204 4.169 4.191 147,238 +0.01(+0.17%)
Aug 25, 2004 4.211 4.211 4.184 4.184 133,677 -0.02(-0.37%)
Aug 24, 2004 4.196 4.226 4.196 4.200 151,113 +0.02(+0.38%)
Aug 23, 2004 4.208 4.228 4.181 4.184 96,867 -0.01(-0.30%)
Aug 20, 2004 4.132 4.196 4.118 4.196 457,215 +0.05(+1.23%)
Aug 19, 2004 4.168 4.200 4.132 4.145 100,742 -0.04(-0.86%)
Aug 18, 2004 4.175 4.217 4.168 4.181 137,552 +0.02(+0.58%)
Aug 17, 2004 4.212 4.248 4.156 4.157 385,533 -0.03(-0.76%)
Aug 16, 2004 4.148 4.238 4.148 4.189 189,860 +0.05(+1.30%)
Aug 13, 2004 4.181 4.225 4.129 4.135 139,489 -0.05(-1.10%)
Aug 12, 2004 4.181 4.181 4.119 4.181 228,607 +0.00(+0.00%)
Aug 11, 2004 4.227 4.239 4.145 4.181 406,844 -0.05(-1.10%)
Aug 10, 2004 4.216 4.251 4.191 4.227 988,050 +0.02(+0.43%)
Aug 09, 2004 4.362 4.362 4.196 4.209 625,765 -0.15(-3.50%)
Aug 06, 2004 4.443 4.443 4.361 4.362 455,278 -0.09(-2.10%)
Aug 05, 2004 4.573 4.620 4.455 4.456 470,777 -0.11(-2.35%)
Aug 04, 2004 4.594 4.609 4.465 4.563 654,825 -0.04(-0.85%)
Aug 03, 2004 4.684 4.689 4.602 4.602 224,733 -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.