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 (%)
Dec 31, 2004 5.451 5.484 5.405 5.440 273,167 -0.02(-0.43%)
Dec 30, 2004 5.497 5.523 5.464 5.464 36,809 -0.01(-0.24%)
Dec 29, 2004 5.510 5.529 5.472 5.477 79,431 -0.02(-0.39%)
Dec 28, 2004 5.420 5.519 5.418 5.498 98,805 +0.07(+1.25%)
Dec 27, 2004 5.472 5.472 5.408 5.431 42,621 -0.05(-0.98%)
Dec 23, 2004 5.478 5.502 5.478 5.484 75,556 +0.02(+0.33%)
Dec 22, 2004 5.515 5.520 5.416 5.466 199,547 -0.07(-1.21%)
Dec 21, 2004 5.453 5.576 5.446 5.533 433,967 +0.09(+1.71%)
Dec 20, 2004 5.427 5.522 5.397 5.440 288,665 +0.02(+0.38%)
Dec 17, 2004 5.469 5.523 5.420 5.420 371,972 -0.06(-1.11%)
Dec 16, 2004 5.515 5.517 5.446 5.481 193,735 -0.02(-0.30%)
Dec 15, 2004 5.510 5.521 5.458 5.497 548,271 +0.00(+0.00%)
Dec 14, 2004 5.504 5.549 5.447 5.497 251,856 +0.00(+0.05%)
Dec 13, 2004 5.425 5.520 5.422 5.495 433,967 +0.05(+0.95%)
Dec 10, 2004 5.508 5.519 5.409 5.443 540,522 -0.08(-1.37%)
Dec 09, 2004 5.551 5.572 5.518 5.518 356,473 -0.02(-0.36%)
Dec 08, 2004 5.513 5.619 5.513 5.538 457,215 +0.02(+0.28%)
Dec 07, 2004 5.692 5.704 5.523 5.523 156,925 -0.17(-2.97%)
Dec 06, 2004 5.714 5.724 5.681 5.692 106,554 -0.02(-0.39%)
Dec 03, 2004 5.752 5.768 5.713 5.714 158,863 -0.03(-0.46%)
Dec 02, 2004 5.781 5.781 5.652 5.740 290,603 -0.03(-0.44%)
Dec 01, 2004 5.678 5.834 5.675 5.766 443,654 +0.11(+2.02%)
Nov 30, 2004 5.670 5.735 5.651 5.652 304,164 -0.03(-0.55%)
Nov 29, 2004 5.606 5.698 5.606 5.682 474,651 +0.08(+1.35%)
Nov 26, 2004 5.588 5.617 5.580 5.607 36,809 +0.04(+0.81%)
Nov 24, 2004 5.497 5.569 5.497 5.562 294,477 +0.10(+1.78%)
Nov 23, 2004 5.213 5.496 5.213 5.465 887,308 +0.28(+5.34%)
Nov 22, 2004 5.154 5.213 5.152 5.187 352,598 +0.03(+0.65%)
Nov 19, 2004 5.167 5.171 5.089 5.154 215,046 -0.03(-0.52%)
Nov 18, 2004 5.251 5.252 5.177 5.181 329,350 -0.09(-1.69%)
Nov 17, 2004 5.324 5.350 5.270 5.270 259,605 -0.04(-0.83%)
Nov 16, 2004 5.206 5.328 5.206 5.314 271,229 +0.10(+1.83%)
Nov 15, 2004 5.296 5.296 5.203 5.218 187,923 -0.10(-1.83%)
Nov 12, 2004 5.317 5.317 5.297 5.316 238,294 +0.02(+0.37%)
Nov 11, 2004 5.162 5.318 5.162 5.296 422,343 +0.13(+2.61%)
Nov 10, 2004 5.149 5.170 5.125 5.161 393,283 +0.00(+0.02%)
Nov 09, 2004 5.182 5.221 5.154 5.160 732,320 -0.01(-0.28%)
Nov 08, 2004 5.265 5.265 5.148 5.175 464,965 -0.12(-2.20%)
Nov 05, 2004 5.265 5.406 5.253 5.291 864,060 +0.05(+0.99%)
Nov 04, 2004 5.058 5.249 5.058 5.239 437,842 +0.21(+4.10%)
Nov 03, 2004 4.866 5.033 4.839 5.033 342,911 +0.18(+3.69%)
Nov 02, 2004 4.826 4.854 4.779 4.854 333,225 +0.01(+0.22%)
Nov 01, 2004 4.811 4.843 4.749 4.843 395,220 +0.02(+0.39%)
Oct 29, 2004 4.798 4.861 4.798 4.824 131,740 +0.05(+1.04%)
Oct 28, 2004 4.787 4.878 4.775 4.775 226,670 -0.02(-0.52%)
Oct 27, 2004 4.774 4.800 4.695 4.799 375,846 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.697 4.772 321,600 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.607 4.698 114,303 +0.06(+1.26%)
Oct 22, 2004 4.687 4.710 4.609 4.639 410,719 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.672 269,292 +0.02(+0.52%)
Oct 20, 2004 4.594 4.661 4.594 4.648 83,306 +0.03(+0.59%)
Oct 19, 2004 4.699 4.705 4.620 4.620 112,366 -0.08(-1.67%)
Oct 18, 2004 4.680 4.772 4.660 4.699 222,795 +0.01(+0.32%)
Oct 15, 2004 4.589 4.697 4.589 4.684 83,306 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.543 4.589 123,990 -0.06(-1.22%)
Oct 13, 2004 4.764 4.764 4.623 4.646 856,310 -0.11(-2.22%)
Oct 12, 2004 4.749 4.767 4.723 4.751 207,296 -0.00(-0.05%)
Oct 11, 2004 4.744 4.772 4.736 4.753 195,672 -0.00(-0.05%)
Oct 08, 2004 4.784 4.784 4.718 4.756 199,547 -0.03(-0.63%)
Oct 07, 2004 4.761 4.812 4.751 4.786 581,206 +0.04(+0.80%)
Oct 06, 2004 4.736 4.748 4.698 4.748 304,164 +0.03(+0.57%)
Oct 05, 2004 4.669 4.721 4.646 4.721 389,408 +0.07(+1.51%)
Oct 04, 2004 4.615 4.656 4.542 4.651 288,665 +0.04(+0.78%)
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.