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 (%)
Jan 31, 2003 2.090 2.101 2.083 2.090 137,552 +0.01(+0.37%)
Jan 30, 2003 2.094 2.098 2.083 2.083 123,990 -0.02(-0.74%)
Jan 29, 2003 2.100 2.100 2.083 2.098 189,860 -0.01(-0.49%)
Jan 28, 2003 2.104 2.114 2.078 2.109 344,849 +0.01(+0.25%)
Jan 27, 2003 2.168 2.168 2.067 2.103 308,039 -0.05(-2.40%)
Jan 24, 2003 2.167 2.173 2.151 2.155 189,860 -0.00(-0.12%)
Jan 23, 2003 2.127 2.191 2.111 2.158 230,545 +0.03(+1.58%)
Jan 22, 2003 2.147 2.148 2.124 2.124 209,234 -0.02(-0.80%)
Jan 21, 2003 2.129 2.147 2.121 2.141 497,900 +0.01(+0.34%)
Jan 17, 2003 2.154 2.157 2.132 2.134 455,278 -0.02(-1.05%)
Jan 16, 2003 2.168 2.177 2.142 2.157 439,779 -0.02(-0.76%)
Jan 15, 2003 2.194 2.194 2.143 2.173 639,327 -0.02(-0.94%)
Jan 14, 2003 2.220 2.220 2.132 2.194 610,266 -0.03(-1.39%)
Jan 13, 2003 2.240 2.240 2.225 2.225 120,115 -0.02(-0.74%)
Jan 10, 2003 2.250 2.250 2.235 2.241 215,046 -0.00(-0.18%)
Jan 09, 2003 2.238 2.248 2.236 2.245 478,526 +0.01(+0.46%)
Jan 08, 2003 2.260 2.260 2.235 2.235 399,095 -0.02(-1.01%)
Jan 07, 2003 2.255 2.265 2.254 2.258 1,096,542 +0.00(+0.09%)
Jan 06, 2003 2.258 2.258 2.250 2.256 501,774 -0.00(-0.09%)
Jan 03, 2003 2.260 2.260 2.256 2.258 197,610 -0.00(-0.11%)
Jan 02, 2003 2.260 2.261 2.255 2.260 389,408 +0.00(+0.05%)
Dec 31, 2002 2.269 2.269 2.252 2.259 313,851 -0.01(-0.41%)
Dec 30, 2002 2.271 2.274 2.258 2.269 511,461 -0.00(-0.11%)
Dec 27, 2002 2.313 2.313 2.271 2.271 197,610 -0.04(-1.79%)
Dec 26, 2002 2.312 2.315 2.310 2.312 298,352 -0.01(-0.44%)
Dec 24, 2002 2.336 2.336 2.323 2.323 98,805 -0.01(-0.33%)
Dec 23, 2002 2.341 2.343 2.330 2.330 180,173 -0.01(-0.62%)
Dec 20, 2002 2.359 2.360 2.343 2.345 238,294 -0.01(-0.59%)
Dec 19, 2002 2.386 2.400 2.355 2.359 263,480 -0.03(-1.08%)
Dec 18, 2002 2.400 2.400 2.374 2.385 199,547 -0.02(-0.64%)
Dec 17, 2002 2.385 2.403 2.380 2.400 118,178 +0.02(+0.87%)
Dec 16, 2002 2.335 2.385 2.330 2.380 205,359 +0.04(+1.77%)
Dec 13, 2002 2.366 2.366 2.325 2.338 288,665 -0.03(-1.31%)
Dec 12, 2002 2.374 2.387 2.368 2.369 294,477 +0.01(+0.22%)
Dec 11, 2002 2.364 2.385 2.362 2.364 544,396 -0.01(-0.24%)
Dec 10, 2002 2.405 2.421 2.367 2.370 292,540 -0.04(-1.69%)
Dec 09, 2002 2.477 2.483 2.410 2.410 131,740 -0.06(-2.42%)
Dec 06, 2002 2.472 2.472 2.462 2.470 71,682 -0.00(-0.19%)
Dec 05, 2002 2.478 2.503 2.475 2.475 139,489 -0.01(-0.42%)
Dec 04, 2002 2.510 2.510 2.479 2.485 98,805 -0.02(-0.82%)
Dec 03, 2002 2.558 2.558 2.506 2.506 195,672 -0.04(-1.54%)
Dec 02, 2002 2.547 2.550 2.543 2.545 170,487 +0.01(+0.43%)
Nov 29, 2002 2.524 2.540 2.524 2.534 253,793 +0.01(+0.20%)
Nov 27, 2002 2.514 2.529 2.506 2.529 215,046 +0.02(+0.62%)
Nov 26, 2002 2.482 2.514 2.482 2.514 185,986 +0.04(+1.46%)
Nov 25, 2002 2.443 2.478 2.434 2.478 211,171 +0.03(+1.37%)
Nov 22, 2002 2.419 2.454 2.408 2.444 91,055 +0.03(+1.15%)
Nov 21, 2002 2.416 2.421 2.401 2.416 135,614 +0.01(+0.34%)
Nov 20, 2002 2.457 2.467 2.323 2.408 286,728 -0.04(-1.77%)
Nov 19, 2002 2.393 2.457 2.393 2.451 135,614 +0.07(+2.79%)
Nov 18, 2002 2.359 2.400 2.348 2.385 149,176 +0.04(+1.49%)
Nov 15, 2002 2.325 2.357 2.325 2.350 122,053 +0.04(+1.61%)
Nov 14, 2002 2.219 2.323 2.219 2.312 182,111 +0.10(+4.31%)
Nov 13, 2002 2.194 2.222 2.194 2.217 27,122 +0.02(+0.85%)
Nov 12, 2002 2.175 2.211 2.170 2.198 85,243 +0.04(+1.67%)
Nov 11, 2002 2.158 2.177 2.158 2.162 63,932 -0.01(-0.29%)
Nov 08, 2002 2.162 2.169 2.161 2.168 92,993 +0.02(+0.74%)
Nov 07, 2002 2.213 2.213 2.137 2.152 453,341 -0.06(-2.75%)
Nov 06, 2002 2.150 2.213 2.127 2.213 331,287 +0.05(+2.31%)
Nov 05, 2002 2.202 2.202 2.150 2.163 187,923 -0.04(-1.76%)
Nov 04, 2002 2.238 2.243 2.181 2.202 176,299 -0.02(-1.02%)
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.