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 (%)
Nov 30, 2004 5.671 5.736 5.652 5.652 304,112 -0.03(-0.55%)
Nov 29, 2004 5.607 5.699 5.607 5.683 474,570 +0.08(+1.35%)
Nov 26, 2004 5.588 5.618 5.581 5.608 36,803 +0.04(+0.81%)
Nov 24, 2004 5.498 5.570 5.498 5.563 294,427 +0.10(+1.78%)
Nov 23, 2004 5.214 5.497 5.214 5.466 887,155 +0.28(+5.34%)
Nov 22, 2004 5.155 5.214 5.153 5.188 352,537 +0.03(+0.65%)
Nov 19, 2004 5.168 5.172 5.090 5.155 215,009 -0.03(-0.52%)
Nov 18, 2004 5.252 5.253 5.178 5.182 329,293 -0.09(-1.69%)
Nov 17, 2004 5.325 5.351 5.271 5.271 259,560 -0.04(-0.83%)
Nov 16, 2004 5.207 5.329 5.207 5.315 271,182 +0.10(+1.83%)
Nov 15, 2004 5.297 5.297 5.204 5.219 187,891 -0.10(-1.83%)
Nov 12, 2004 5.317 5.317 5.298 5.316 238,253 +0.02(+0.37%)
Nov 11, 2004 5.163 5.318 5.163 5.297 422,270 +0.13(+2.61%)
Nov 10, 2004 5.150 5.171 5.125 5.162 393,215 +0.00(+0.02%)
Nov 09, 2004 5.183 5.221 5.155 5.161 732,193 -0.01(-0.28%)
Nov 08, 2004 5.266 5.266 5.149 5.175 464,885 -0.12(-2.20%)
Nov 05, 2004 5.266 5.407 5.254 5.292 863,911 +0.05(+0.99%)
Nov 04, 2004 5.059 5.250 5.059 5.240 437,766 +0.21(+4.10%)
Nov 03, 2004 4.867 5.034 4.840 5.034 342,852 +0.18(+3.69%)
Nov 02, 2004 4.827 4.855 4.780 4.854 333,167 +0.01(+0.22%)
Nov 01, 2004 4.812 4.844 4.750 4.844 395,152 +0.02(+0.39%)
Oct 29, 2004 4.799 4.862 4.799 4.825 131,717 +0.05(+1.04%)
Oct 28, 2004 4.788 4.879 4.775 4.775 226,631 -0.02(-0.52%)
Oct 27, 2004 4.775 4.801 4.695 4.800 375,782 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.698 4.773 321,545 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.608 4.698 114,284 +0.06(+1.26%)
Oct 22, 2004 4.688 4.711 4.610 4.640 410,648 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.673 269,245 +0.02(+0.52%)
Oct 20, 2004 4.595 4.662 4.595 4.648 83,291 +0.03(+0.59%)
Oct 19, 2004 4.699 4.706 4.620 4.621 112,347 -0.08(-1.67%)
Oct 18, 2004 4.680 4.773 4.661 4.699 222,757 +0.01(+0.32%)
Oct 15, 2004 4.590 4.698 4.590 4.685 83,291 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.544 4.590 123,969 -0.06(-1.22%)
Oct 13, 2004 4.765 4.765 4.624 4.646 856,163 -0.11(-2.22%)
Oct 12, 2004 4.750 4.768 4.724 4.752 207,261 -0.00(-0.05%)
Oct 11, 2004 4.744 4.773 4.737 4.754 195,639 -0.00(-0.05%)
Oct 08, 2004 4.785 4.785 4.719 4.757 199,513 -0.03(-0.63%)
Oct 07, 2004 4.761 4.813 4.752 4.787 581,106 +0.04(+0.80%)
Oct 06, 2004 4.737 4.749 4.698 4.749 304,112 +0.03(+0.57%)
Oct 05, 2004 4.670 4.722 4.646 4.722 389,341 +0.07(+1.51%)
Oct 04, 2004 4.615 4.657 4.543 4.651 288,616 +0.04(+0.78%)
Oct 01, 2004 4.448 4.641 4.448 4.615 300,238 +0.17(+3.77%)
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%)
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.