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 (%)
May 28, 2004 4.551 4.599 4.528 4.581 472,633 +0.02(+0.38%)
May 27, 2004 4.525 4.582 4.522 4.564 213,072 +0.02(+0.45%)
May 26, 2004 4.553 4.553 4.510 4.543 251,812 -0.01(-0.23%)
May 25, 2004 4.497 4.576 4.497 4.553 335,104 +0.06(+1.44%)
May 24, 2004 4.437 4.497 4.429 4.489 532,680 +0.05(+1.16%)
May 21, 2004 4.429 4.463 4.428 4.437 296,364 +0.02(+0.37%)
May 20, 2004 4.435 4.435 4.388 4.421 302,175 -0.01(-0.20%)
May 19, 2004 4.407 4.471 4.407 4.429 1,454,702 +0.02(+0.50%)
May 18, 2004 4.380 4.407 4.380 4.407 154,961 +0.03(+0.61%)
May 17, 2004 4.405 4.405 4.342 4.380 426,144 -0.02(-0.55%)
May 14, 2004 4.388 4.414 4.343 4.405 137,528 +0.00(+0.09%)
May 13, 2004 4.378 4.453 4.362 4.401 131,717 +0.03(+0.76%)
May 12, 2004 4.362 4.375 4.320 4.368 271,182 -0.01(-0.18%)
May 11, 2004 4.347 4.375 4.326 4.375 333,167 +0.03(+0.65%)
May 10, 2004 4.443 4.443 4.326 4.347 906,525 -0.10(-2.16%)
May 07, 2004 4.428 4.458 4.428 4.443 635,342 +0.00(+0.05%)
May 06, 2004 4.415 4.449 4.402 4.441 406,774 +0.01(+0.29%)
May 05, 2004 4.437 4.437 4.417 4.428 98,788 -0.01(-0.21%)
May 04, 2004 4.437 4.466 4.419 4.437 685,705 +0.00(+0.00%)
May 03, 2004 4.392 4.437 4.381 4.437 1,158,338 +0.04(+1.02%)
Apr 30, 2004 4.463 4.466 4.389 4.392 306,049 -0.06(-1.30%)
Apr 29, 2004 4.497 4.517 4.419 4.450 315,734 -0.04(-0.81%)
Apr 28, 2004 4.522 4.544 4.479 4.486 366,096 -0.05(-1.08%)
Apr 27, 2004 4.455 4.542 4.455 4.535 945,266 +0.07(+1.62%)
Apr 26, 2004 4.568 4.608 4.435 4.463 342,852 -0.09(-2.02%)
Apr 23, 2004 4.468 4.555 4.432 4.555 368,034 +0.06(+1.36%)
Apr 22, 2004 4.479 4.495 4.388 4.494 757,375 +0.00(+0.06%)
Apr 21, 2004 4.561 4.587 4.468 4.491 340,915 -0.08(-1.81%)
Apr 20, 2004 4.647 4.693 4.574 4.574 412,585 -0.07(-1.57%)
Apr 19, 2004 4.698 4.698 4.633 4.647 257,623 -0.05(-1.09%)
Apr 16, 2004 4.582 4.698 4.561 4.698 792,241 +0.13(+2.81%)
Apr 15, 2004 4.592 4.633 4.559 4.569 459,074 -0.01(-0.21%)
Apr 14, 2004 4.599 4.620 4.564 4.579 474,570 -0.03(-0.71%)
Apr 13, 2004 4.652 4.652 4.595 4.612 399,026 -0.03(-0.60%)
Apr 12, 2004 4.712 4.712 4.630 4.640 821,296 -0.09(-1.80%)
Apr 08, 2004 4.667 4.741 4.657 4.725 662,461 +0.06(+1.24%)
Apr 07, 2004 4.656 4.670 4.590 4.667 720,571 +0.02(+0.51%)
Apr 06, 2004 4.614 4.651 4.614 4.643 350,600 +0.02(+0.35%)
Apr 05, 2004 4.569 4.695 4.543 4.627 1,138,968 +0.14(+3.11%)
Apr 02, 2004 4.362 4.520 4.362 4.488 375,782 +0.14(+3.18%)
Apr 01, 2004 4.249 4.377 4.238 4.349 400,963 +0.10(+2.25%)
Mar 31, 2004 4.272 4.277 4.249 4.254 362,222 -0.01(-0.12%)
Mar 30, 2004 4.127 4.259 4.120 4.259 437,766 +0.14(+3.51%)
Mar 29, 2004 4.117 4.130 4.094 4.115 290,553 -0.01(-0.36%)
Mar 26, 2004 4.089 4.142 4.078 4.130 282,805 +0.03(+0.71%)
Mar 25, 2004 4.014 4.133 4.011 4.101 201,450 +0.07(+1.82%)
Mar 24, 2004 4.008 4.076 3.980 4.027 313,797 +0.02(+0.53%)
Mar 23, 2004 4.029 4.029 4.001 4.006 209,198 -0.02(-0.45%)
Mar 22, 2004 3.996 4.024 3.872 4.024 406,774 +0.04(+1.04%)
Mar 19, 2004 4.104 4.117 3.975 3.983 313,797 -0.08(-1.97%)
Mar 18, 2004 4.138 4.151 4.053 4.063 156,898 -0.07(-1.81%)
Mar 17, 2004 4.109 4.169 4.109 4.138 263,434 +0.04(+1.07%)
Mar 16, 2004 4.130 4.148 4.032 4.094 346,726 -0.01(-0.29%)
Mar 15, 2004 4.228 4.228 4.058 4.106 449,388 -0.12(-2.91%)
Mar 12, 2004 4.108 4.231 4.078 4.229 433,892 +0.13(+3.25%)
Mar 11, 2004 4.130 4.161 4.094 4.095 168,520 -0.03(-0.84%)
Mar 10, 2004 4.153 4.195 4.094 4.130 453,262 -0.01(-0.25%)
Mar 09, 2004 4.143 4.232 4.129 4.140 437,766 -0.03(-0.68%)
Mar 08, 2004 4.262 4.262 4.161 4.169 232,442 -0.08(-1.88%)
Mar 05, 2004 4.208 4.259 4.154 4.249 371,908 +0.02(+0.43%)
Mar 04, 2004 4.171 4.237 4.171 4.231 232,442 +0.03(+0.80%)
Mar 03, 2004 4.178 4.246 4.138 4.197 304,112 +0.03(+0.78%)
Mar 02, 2004 4.285 4.285 4.165 4.165 371,908 -0.11(-2.54%)
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.