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 30, 2003 2.958 3.046 2.958 2.987 443,577 +0.03(+0.96%)
May 29, 2003 2.945 2.961 2.930 2.958 445,514 +0.01(+0.26%)
May 28, 2003 2.923 2.968 2.923 2.950 172,394 +0.03(+1.15%)
May 27, 2003 2.904 2.930 2.894 2.917 317,671 +0.01(+0.44%)
May 23, 2003 2.865 2.922 2.865 2.904 253,749 +0.02(+0.70%)
May 22, 2003 2.933 2.940 2.881 2.884 127,843 -0.05(-1.86%)
May 21, 2003 2.943 2.943 2.878 2.939 139,465 -0.00(-0.12%)
May 20, 2003 2.993 2.993 2.942 2.942 46,488 -0.05(-1.66%)
May 19, 2003 3.038 3.052 2.992 2.992 187,891 -0.04(-1.16%)
May 16, 2003 3.067 3.077 3.027 3.027 197,576 -0.05(-1.71%)
May 15, 2003 3.030 3.098 3.012 3.079 259,560 +0.06(+2.02%)
May 14, 2003 3.113 3.149 3.019 3.019 290,553 -0.08(-2.63%)
May 13, 2003 3.001 3.159 3.001 3.100 352,537 +0.11(+3.75%)
May 12, 2003 2.929 3.023 2.929 2.988 154,961 +0.06(+2.17%)
May 09, 2003 2.830 2.925 2.830 2.925 153,024 +0.10(+3.45%)
May 08, 2003 2.821 2.832 2.821 2.827 65,858 -0.00(-0.04%)
May 07, 2003 2.829 2.830 2.821 2.828 135,591 -0.00(-0.04%)
May 06, 2003 2.811 2.852 2.811 2.829 230,505 +0.03(+1.11%)
May 05, 2003 2.759 2.798 2.759 2.798 288,616 +0.03(+1.12%)
May 02, 2003 2.723 2.775 2.723 2.767 156,898 +0.04(+1.63%)
May 01, 2003 2.723 2.784 2.666 2.723 428,081 +0.01(+0.46%)
Apr 30, 2003 2.660 2.710 2.659 2.710 178,205 +0.05(+1.84%)
Apr 29, 2003 2.662 2.664 2.654 2.661 195,639 +0.00(+0.00%)
Apr 28, 2003 2.654 2.671 2.654 2.661 337,041 +0.02(+0.86%)
Apr 25, 2003 2.670 2.670 2.633 2.639 162,709 -0.03(-1.14%)
Apr 24, 2003 2.679 2.710 2.654 2.669 153,024 -0.02(-0.58%)
Apr 23, 2003 2.635 2.705 2.633 2.685 182,079 +0.06(+2.36%)
Apr 22, 2003 2.607 2.623 2.594 2.623 193,702 +0.03(+1.09%)
Apr 21, 2003 2.589 2.610 2.581 2.594 189,828 +0.02(+0.70%)
Apr 17, 2003 2.532 2.579 2.532 2.576 174,331 +0.06(+2.25%)
Apr 16, 2003 2.557 2.564 2.519 2.519 151,087 -0.04(-1.71%)
Apr 15, 2003 2.555 2.563 2.514 2.563 160,772 +0.01(+0.51%)
Apr 14, 2003 2.553 2.567 2.530 2.550 207,261 +0.01(+0.41%)
Apr 11, 2003 2.555 2.568 2.499 2.540 257,623 +0.01(+0.22%)
Apr 10, 2003 2.602 2.605 2.510 2.534 307,986 -0.06(-2.23%)
Apr 09, 2003 2.524 2.644 2.524 2.592 447,451 +0.08(+2.99%)
Apr 08, 2003 2.504 2.537 2.432 2.517 728,319 +0.00(+0.12%)
Apr 07, 2003 2.674 2.723 2.486 2.514 1,960,265 -0.16(-5.82%)
Apr 04, 2003 2.659 2.687 2.641 2.669 385,467 +0.05(+1.87%)
Apr 03, 2003 2.563 2.620 2.563 2.620 261,497 +0.07(+2.73%)
Apr 02, 2003 2.501 2.586 2.497 2.550 356,411 +0.07(+2.87%)
Apr 01, 2003 2.388 2.483 2.388 2.479 408,711 +0.10(+4.39%)
Mar 31, 2003 2.300 2.375 2.277 2.375 366,096 +0.07(+2.84%)
Mar 28, 2003 2.286 2.315 2.284 2.309 87,165 +0.02(+0.77%)
Mar 27, 2003 2.272 2.303 2.272 2.292 116,221 +0.02(+0.89%)
Mar 26, 2003 2.339 2.339 2.272 2.272 156,898 -0.08(-3.21%)
Mar 25, 2003 2.355 2.356 2.325 2.347 160,772 +0.01(+0.35%)
Mar 24, 2003 2.369 2.369 2.287 2.339 197,576 -0.04(-1.48%)
Mar 21, 2003 2.369 2.375 2.285 2.374 368,034 +0.01(+0.33%)
Mar 20, 2003 2.343 2.372 2.338 2.366 94,914 +0.02(+0.84%)
Mar 19, 2003 2.319 2.346 2.306 2.346 174,331 +0.04(+1.56%)
Mar 18, 2003 2.228 2.310 2.228 2.310 46,488 +0.07(+3.11%)
Mar 17, 2003 2.207 2.274 2.140 2.241 216,946 +0.04(+1.97%)
Mar 14, 2003 2.219 2.232 2.189 2.197 63,921 -0.01(-0.33%)
Mar 13, 2003 2.207 2.220 2.181 2.204 201,450 +0.01(+0.47%)
Mar 12, 2003 2.185 2.217 2.171 2.194 226,631 +0.02(+1.00%)
Mar 11, 2003 2.173 2.183 2.169 2.172 166,583 +0.01(+0.45%)
Mar 10, 2003 2.153 2.189 2.148 2.163 141,402 -0.00(-0.14%)
Mar 07, 2003 2.207 2.207 2.145 2.166 151,087 -0.04(-1.85%)
Mar 06, 2003 2.220 2.220 2.203 2.206 58,110 -0.02(-0.77%)
Mar 05, 2003 2.189 2.235 2.182 2.224 156,898 +0.04(+1.60%)
Mar 04, 2003 2.261 2.262 2.181 2.188 278,931 -0.08(-3.48%)
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.