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 (%)
Jun 30, 2003 3.040 3.057 3.025 3.042 693,573 +0.00(+0.15%)
Jun 27, 2003 3.040 3.061 3.032 3.038 174,361 +0.01(+0.17%)
Jun 26, 2003 3.053 3.058 3.032 3.032 472,714 -0.02(-0.64%)
Jun 25, 2003 3.024 3.052 3.021 3.052 185,986 +0.02(+0.56%)
Jun 24, 2003 3.027 3.047 3.014 3.035 387,470 -0.00(-0.15%)
Jun 23, 2003 3.076 3.076 3.016 3.040 230,545 -0.02(-0.61%)
Jun 20, 2003 3.059 3.069 3.051 3.058 257,668 +0.00(+0.00%)
Jun 19, 2003 3.068 3.072 3.058 3.058 249,918 +0.01(+0.34%)
Jun 18, 2003 3.046 3.072 3.035 3.048 197,610 -0.01(-0.42%)
Jun 17, 2003 3.058 3.089 3.058 3.061 63,932 +0.00(+0.10%)
Jun 16, 2003 3.016 3.071 3.015 3.058 439,779 +0.04(+1.37%)
Jun 13, 2003 3.042 3.042 3.014 3.016 420,405 -0.02(-0.60%)
Jun 12, 2003 3.043 3.045 3.020 3.035 94,930 +0.00(+0.07%)
Jun 11, 2003 3.021 3.032 3.009 3.032 139,489 +0.01(+0.34%)
Jun 10, 2003 3.020 3.025 3.007 3.022 236,357 +0.03(+0.93%)
Jun 09, 2003 2.995 3.020 2.986 2.994 226,670 -0.01(-0.46%)
Jun 06, 2003 3.044 3.071 3.008 3.008 259,605 -0.03(-1.00%)
Jun 05, 2003 3.020 3.056 3.020 3.039 288,665 +0.01(+0.41%)
Jun 04, 2003 3.026 3.032 3.009 3.026 490,150 +0.00(+0.05%)
Jun 03, 2003 2.995 3.032 2.995 3.025 228,607 +0.02(+0.55%)
Jun 02, 2003 2.991 3.011 2.983 3.008 273,167 +0.02(+0.74%)
May 30, 2003 2.958 3.045 2.958 2.986 443,654 +0.03(+0.96%)
May 29, 2003 2.945 2.960 2.929 2.958 445,591 +0.01(+0.26%)
May 28, 2003 2.923 2.968 2.923 2.950 172,424 +0.03(+1.15%)
May 27, 2003 2.903 2.929 2.893 2.916 317,726 +0.01(+0.44%)
May 23, 2003 2.865 2.922 2.865 2.903 253,793 +0.02(+0.70%)
May 22, 2003 2.932 2.939 2.880 2.883 127,865 -0.05(-1.86%)
May 21, 2003 2.942 2.942 2.878 2.938 139,489 -0.00(-0.12%)
May 20, 2003 2.992 2.992 2.942 2.942 46,496 -0.05(-1.66%)
May 19, 2003 3.038 3.051 2.991 2.991 187,923 -0.04(-1.16%)
May 16, 2003 3.066 3.077 3.026 3.026 197,610 -0.05(-1.71%)
May 15, 2003 3.030 3.097 3.012 3.079 259,605 +0.06(+2.02%)
May 14, 2003 3.112 3.148 3.018 3.018 290,603 -0.08(-2.63%)
May 13, 2003 3.000 3.158 3.000 3.100 352,598 +0.11(+3.75%)
May 12, 2003 2.928 3.022 2.928 2.988 154,988 +0.06(+2.17%)
May 09, 2003 2.829 2.924 2.829 2.924 153,051 +0.10(+3.45%)
May 08, 2003 2.821 2.831 2.821 2.827 65,870 -0.00(-0.04%)
May 07, 2003 2.829 2.829 2.821 2.828 135,614 -0.00(-0.04%)
May 06, 2003 2.811 2.852 2.811 2.829 230,545 +0.03(+1.11%)
May 05, 2003 2.759 2.798 2.759 2.798 288,665 +0.03(+1.12%)
May 02, 2003 2.722 2.775 2.722 2.767 156,925 +0.04(+1.63%)
May 01, 2003 2.723 2.783 2.666 2.722 428,155 +0.01(+0.46%)
Apr 30, 2003 2.660 2.710 2.658 2.710 178,236 +0.05(+1.84%)
Apr 29, 2003 2.661 2.664 2.653 2.661 195,672 +0.00(+0.00%)
Apr 28, 2003 2.653 2.670 2.653 2.661 337,099 +0.02(+0.86%)
Apr 25, 2003 2.669 2.669 2.632 2.638 162,737 -0.03(-1.14%)
Apr 24, 2003 2.679 2.710 2.653 2.669 153,051 -0.02(-0.58%)
Apr 23, 2003 2.635 2.705 2.632 2.684 182,111 +0.06(+2.36%)
Apr 22, 2003 2.607 2.622 2.594 2.622 193,735 +0.03(+1.09%)
Apr 21, 2003 2.589 2.609 2.581 2.594 189,860 +0.02(+0.70%)
Apr 17, 2003 2.532 2.578 2.532 2.576 174,361 +0.06(+2.25%)
Apr 16, 2003 2.557 2.563 2.519 2.519 151,113 -0.04(-1.71%)
Apr 15, 2003 2.555 2.563 2.514 2.563 160,800 +0.01(+0.51%)
Apr 14, 2003 2.552 2.566 2.529 2.550 207,296 +0.01(+0.41%)
Apr 11, 2003 2.555 2.568 2.498 2.540 257,668 +0.01(+0.22%)
Apr 10, 2003 2.601 2.604 2.509 2.534 308,039 -0.06(-2.23%)
Apr 09, 2003 2.524 2.643 2.524 2.592 447,528 +0.08(+2.99%)
Apr 08, 2003 2.504 2.536 2.431 2.516 728,445 +0.00(+0.12%)
Apr 07, 2003 2.674 2.723 2.485 2.513 1,960,603 -0.16(-5.82%)
Apr 04, 2003 2.658 2.686 2.640 2.669 385,533 +0.05(+1.87%)
Apr 03, 2003 2.563 2.620 2.563 2.620 261,542 +0.07(+2.73%)
Apr 02, 2003 2.501 2.586 2.497 2.550 356,473 +0.07(+2.87%)
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.