Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

26.62 +0.18 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.420 5.477 5.393 5.457 396,815 +0.02(+0.38%)
May 27, 2004 5.390 5.457 5.386 5.436 178,892 +0.02(+0.45%)
May 26, 2004 5.423 5.423 5.371 5.411 211,418 -0.01(-0.23%)
May 25, 2004 5.356 5.450 5.356 5.423 281,348 +0.08(+1.44%)
May 24, 2004 5.285 5.356 5.276 5.347 447,230 +0.06(+1.16%)
May 21, 2004 5.276 5.316 5.275 5.285 248,822 +0.02(+0.37%)
May 20, 2004 5.282 5.282 5.227 5.265 253,701 -0.01(-0.20%)
May 19, 2004 5.249 5.325 5.249 5.276 1,221,346 +0.03(+0.50%)
May 18, 2004 5.217 5.249 5.217 5.249 130,103 +0.03(+0.61%)
May 17, 2004 5.246 5.246 5.171 5.217 357,784 -0.03(-0.55%)
May 14, 2004 5.227 5.257 5.173 5.246 115,466 +0.00(+0.09%)
May 13, 2004 5.214 5.303 5.196 5.241 110,587 +0.04(+0.76%)
May 12, 2004 5.196 5.211 5.145 5.202 227,681 -0.01(-0.18%)
May 11, 2004 5.177 5.211 5.152 5.211 279,722 +0.03(+0.65%)
May 10, 2004 5.292 5.292 5.153 5.177 761,105 -0.11(-2.16%)
May 07, 2004 5.274 5.310 5.274 5.292 533,424 +0.00(+0.05%)
May 06, 2004 5.259 5.299 5.243 5.289 341,521 +0.02(+0.29%)
May 05, 2004 5.285 5.285 5.261 5.274 82,940 -0.01(-0.21%)
May 04, 2004 5.285 5.319 5.263 5.285 575,708 +0.00(+0.00%)
May 03, 2004 5.232 5.285 5.219 5.285 972,523 +0.05(+1.02%)
Apr 30, 2004 5.316 5.319 5.227 5.232 256,954 -0.07(-1.30%)
Apr 29, 2004 5.356 5.380 5.263 5.300 265,085 -0.04(-0.81%)
Apr 28, 2004 5.386 5.412 5.335 5.343 307,369 -0.06(-1.08%)
Apr 27, 2004 5.307 5.410 5.307 5.402 793,631 +0.09(+1.62%)
Apr 26, 2004 5.441 5.488 5.283 5.316 287,854 -0.11(-2.02%)
Apr 23, 2004 5.322 5.425 5.279 5.425 308,995 +0.07(+1.36%)
Apr 22, 2004 5.334 5.353 5.227 5.353 635,880 +0.00(+0.06%)
Apr 21, 2004 5.433 5.463 5.322 5.350 286,227 -0.10(-1.81%)
Apr 20, 2004 5.535 5.590 5.448 5.448 346,400 -0.09(-1.57%)
Apr 19, 2004 5.596 5.596 5.519 5.535 216,297 -0.06(-1.09%)
Apr 16, 2004 5.458 5.596 5.433 5.596 665,154 +0.15(+2.81%)
Apr 15, 2004 5.469 5.519 5.430 5.442 385,431 -0.01(-0.21%)
Apr 14, 2004 5.477 5.503 5.436 5.454 398,442 -0.04(-0.71%)
Apr 13, 2004 5.541 5.541 5.473 5.493 335,016 -0.03(-0.60%)
Apr 12, 2004 5.612 5.612 5.515 5.526 689,548 -0.10(-1.80%)
Apr 08, 2004 5.559 5.647 5.546 5.628 556,192 +0.07(+1.24%)
Apr 07, 2004 5.546 5.562 5.466 5.559 604,981 +0.03(+0.51%)
Apr 06, 2004 5.496 5.540 5.496 5.530 294,359 +0.02(+0.35%)
Apr 05, 2004 5.442 5.592 5.411 5.511 956,260 +0.17(+3.11%)
Apr 02, 2004 5.196 5.384 5.196 5.345 315,501 +0.16(+3.18%)
Apr 01, 2004 5.061 5.214 5.048 5.180 336,642 +0.11(+2.25%)
Mar 31, 2004 5.088 5.094 5.061 5.067 304,116 -0.01(-0.12%)
Mar 30, 2004 4.916 5.073 4.907 5.073 367,542 +0.17(+3.51%)
Mar 29, 2004 4.903 4.919 4.876 4.901 243,944 -0.02(-0.36%)
Mar 26, 2004 4.870 4.933 4.858 4.919 237,438 +0.03(+0.70%)
Mar 25, 2004 4.781 4.923 4.778 4.884 169,134 +0.09(+1.82%)
Mar 24, 2004 4.773 4.855 4.741 4.797 263,459 +0.03(+0.53%)
Mar 23, 2004 4.799 4.799 4.765 4.772 175,639 -0.02(-0.45%)
Mar 22, 2004 4.759 4.793 4.612 4.793 341,521 +0.05(+1.04%)
Mar 19, 2004 4.888 4.904 4.735 4.744 263,459 -0.10(-1.97%)
Mar 18, 2004 4.928 4.944 4.827 4.839 131,729 -0.09(-1.81%)
Mar 17, 2004 4.895 4.965 4.895 4.928 221,175 +0.05(+1.07%)
Mar 16, 2004 4.919 4.941 4.802 4.876 291,106 -0.01(-0.29%)
Mar 15, 2004 5.036 5.036 4.834 4.890 377,300 -0.15(-2.91%)
Mar 12, 2004 4.893 5.039 4.858 5.037 364,289 +0.16(+3.25%)
Mar 11, 2004 4.919 4.955 4.876 4.878 141,487 -0.04(-0.84%)
Mar 10, 2004 4.947 4.996 4.876 4.919 380,552 -0.01(-0.25%)
Mar 09, 2004 4.935 5.041 4.918 4.931 367,542 -0.03(-0.68%)
Mar 08, 2004 5.076 5.076 4.956 4.965 195,155 -0.10(-1.88%)
Mar 05, 2004 5.012 5.073 4.948 5.061 312,248 +0.02(+0.43%)
Mar 04, 2004 4.968 5.046 4.968 5.039 195,155 +0.04(+0.80%)
Mar 03, 2004 4.976 5.058 4.928 4.999 255,328 +0.04(+0.78%)
Mar 02, 2004 5.104 5.104 4.960 4.960 312,248 -0.13(-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.