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 31, 2002 3.505 3.609 3.498 3.539 337,041 -0.04(-1.22%)
May 28, 2002 3.557 3.583 3.535 3.583 147,213 +0.02(+0.51%)
May 27, 2002 3.598 3.598 3.531 3.565 426,144 +0.00(+0.00%)
May 24, 2002 3.598 3.598 3.531 3.565 426,144 -0.04(-1.20%)
May 23, 2002 3.614 3.614 3.599 3.608 387,404 -0.01(-0.16%)
May 22, 2002 3.625 3.629 3.609 3.614 490,066 -0.02(-0.57%)
May 21, 2002 3.767 3.767 3.634 3.634 606,287 -0.13(-3.56%)
May 20, 2002 3.789 3.792 3.769 3.769 127,843 -0.04(-0.99%)
May 17, 2002 3.807 3.807 3.771 3.806 242,127 -0.01(-0.36%)
May 16, 2002 3.862 3.862 3.792 3.820 191,765 -0.04(-1.07%)
May 15, 2002 3.877 3.905 3.849 3.862 89,102 +0.00(+0.00%)
May 14, 2002 3.810 3.877 3.810 3.862 242,127 +0.05(+1.22%)
May 13, 2002 3.815 3.815 3.789 3.815 56,173 +0.01(+0.34%)
May 10, 2002 3.826 3.831 3.800 3.802 75,543 -0.03(-0.75%)
May 09, 2002 3.830 3.867 3.824 3.831 207,261 +0.01(+0.16%)
May 08, 2002 3.859 3.860 3.789 3.825 441,640 -0.02(-0.56%)
May 07, 2002 3.885 3.897 3.846 3.847 244,064 -0.04(-0.92%)
May 06, 2002 3.867 3.934 3.862 3.882 377,719 -0.00(-0.07%)
May 03, 2002 3.885 3.910 3.872 3.885 172,394 +0.01(+0.33%)
May 02, 2002 3.769 3.872 3.769 3.872 193,702 +0.07(+1.82%)
May 01, 2002 3.787 3.803 3.751 3.803 236,316 +0.00(+0.08%)
Apr 30, 2002 3.596 3.800 3.596 3.800 858,100 +0.21(+5.75%)
Apr 29, 2002 3.629 3.640 3.593 3.593 197,576 -0.03(-0.85%)
Apr 26, 2002 3.611 3.627 3.610 3.624 96,851 +0.01(+0.36%)
Apr 25, 2002 3.593 3.619 3.581 3.611 143,339 +0.01(+0.17%)
Apr 24, 2002 3.601 3.634 3.593 3.605 143,339 +0.01(+0.22%)
Apr 23, 2002 3.678 3.679 3.588 3.597 185,954 -0.10(-2.64%)
Apr 22, 2002 3.687 3.709 3.687 3.695 91,039 +0.01(+0.22%)
Apr 19, 2002 3.679 3.689 3.673 3.687 174,331 +0.01(+0.22%)
Apr 18, 2002 3.677 3.706 3.677 3.678 197,576 -0.01(-0.21%)
Apr 17, 2002 3.691 3.700 3.684 3.686 118,158 +0.02(+0.56%)
Apr 16, 2002 3.640 3.717 3.600 3.665 323,482 +0.04(+1.02%)
Apr 15, 2002 3.711 3.711 3.614 3.628 280,868 -0.08(-2.23%)
Apr 12, 2002 3.604 3.717 3.604 3.711 147,213 +0.12(+3.20%)
Apr 11, 2002 3.611 3.614 3.585 3.596 137,528 -0.03(-0.76%)
Apr 10, 2002 3.511 3.623 3.511 3.623 581,106 +0.12(+3.36%)
Apr 09, 2002 3.492 3.516 3.492 3.505 56,173 +0.02(+0.70%)
Apr 08, 2002 3.474 3.506 3.469 3.481 135,591 -0.01(-0.24%)
Apr 05, 2002 3.446 3.492 3.446 3.489 21,307 +0.06(+1.75%)
Apr 04, 2002 3.452 3.452 3.427 3.429 246,001 -0.04(-1.07%)
Apr 03, 2002 3.446 3.482 3.446 3.467 431,955 +0.03(+0.93%)
Apr 02, 2002 3.428 3.435 3.425 3.435 125,906 +0.01(+0.27%)
Apr 01, 2002 3.423 3.459 3.423 3.425 215,009 +0.00(+0.09%)
Mar 29, 2002 3.420 3.446 3.420 3.422 112,347 +0.00(+0.00%)
Mar 28, 2002 3.420 3.446 3.420 3.422 112,347 +0.01(+0.21%)
Mar 27, 2002 3.314 3.446 3.304 3.415 135,591 +0.10(+3.04%)
Mar 26, 2002 3.366 3.379 3.312 3.314 108,473 -0.06(-1.77%)
Mar 25, 2002 3.472 3.485 3.369 3.374 362,222 -0.08(-2.45%)
Mar 22, 2002 3.449 3.480 3.440 3.459 400,963 +0.02(+0.66%)
Mar 21, 2002 3.351 3.464 3.341 3.436 435,829 +0.09(+2.65%)
Mar 20, 2002 3.302 3.347 3.300 3.347 87,165 +0.04(+1.36%)
Mar 19, 2002 3.317 3.317 3.283 3.302 195,639 -0.03(-0.82%)
Mar 18, 2002 3.325 3.351 3.325 3.330 191,765 -0.01(-0.15%)
Mar 15, 2002 3.312 3.374 3.312 3.335 184,017 +0.00(+0.00%)
Mar 14, 2002 3.261 3.356 3.261 3.335 129,780 +0.07(+2.07%)
Mar 13, 2002 3.258 3.290 3.258 3.267 83,291 +0.01(+0.36%)
Mar 12, 2002 3.247 3.256 3.245 3.256 215,009 +0.01(+0.25%)
Mar 11, 2002 3.270 3.270 3.237 3.247 94,914 -0.01(-0.32%)
Mar 08, 2002 3.255 3.299 3.247 3.258 449,388 +0.02(+0.48%)
Mar 07, 2002 3.299 3.347 3.175 3.242 685,705 -0.04(-1.34%)
Mar 06, 2002 3.000 3.304 3.000 3.286 966,573 +0.30(+9.99%)
Mar 05, 2002 3.064 3.123 2.973 2.988 736,068 -0.07(-2.40%)
Mar 04, 2002 2.904 3.072 2.904 3.061 242,127 +0.17(+5.88%)
Mar 01, 2002 2.906 2.930 2.878 2.891 168,520 -0.01(-0.48%)
Feb 28, 2002 2.909 2.912 2.891 2.905 552,051 +0.01(+0.30%)
Feb 27, 2002 2.897 2.901 2.869 2.896 356,411 -0.00(-0.11%)
Feb 26, 2002 2.914 2.927 2.876 2.899 555,925 -0.03(-0.86%)
Feb 25, 2002 2.832 2.930 2.832 2.925 540,428 +0.11(+3.94%)
Feb 22, 2002 2.839 2.839 2.783 2.814 234,379 -0.04(-1.36%)
Feb 21, 2002 2.930 2.930 2.852 2.852 129,780 -0.08(-2.64%)
Feb 20, 2002 2.878 2.943 2.840 2.930 193,702 +0.04(+1.34%)
Feb 19, 2002 2.989 2.989 2.814 2.891 532,680 -0.10(-3.45%)
Feb 18, 2002 3.012 3.016 2.994 2.994 60,047 +0.00(+0.00%)
Feb 15, 2002 3.012 3.016 2.994 2.994 60,047 -0.02(-0.77%)
Feb 14, 2002 2.994 3.030 2.994 3.018 125,906 +0.04(+1.21%)
Feb 13, 2002 2.914 2.981 2.914 2.981 48,425 +0.06(+1.89%)
Feb 12, 2002 2.984 2.984 2.926 2.926 94,914 -0.07(-2.36%)
Feb 11, 2002 2.803 3.002 2.803 2.997 205,324 +0.20(+7.26%)
Feb 08, 2002 2.803 2.809 2.788 2.794 143,339 -0.01(-0.40%)
Feb 07, 2002 2.796 2.814 2.788 2.805 40,677 +0.02(+0.82%)
Feb 06, 2002 2.876 2.886 2.783 2.783 153,024 -0.08(-2.80%)
Feb 05, 2002 2.873 2.956 2.859 2.863 362,222 -0.02(-0.77%)
Feb 04, 2002 2.943 2.946 2.881 2.885 139,465 -0.06(-1.96%)
Feb 01, 2002 2.878 2.978 2.878 2.943 261,497 +0.05(+1.79%)
Jan 31, 2002 2.792 2.891 2.792 2.891 106,536 +0.10(+3.65%)
Jan 30, 2002 2.788 2.807 2.788 2.789 340,915 +0.00(+0.02%)
Jan 29, 2002 2.820 2.828 2.786 2.789 67,795 -0.03(-1.06%)
Jan 28, 2002 2.834 2.839 2.812 2.819 230,505 +0.01(+0.18%)
Jan 25, 2002 2.757 2.839 2.757 2.814 69,732 +0.05(+1.68%)
Jan 24, 2002 2.801 2.801 2.767 2.767 170,457 -0.02(-0.74%)
Jan 23, 2002 2.738 2.788 2.737 2.788 240,190 +0.06(+2.31%)
Jan 22, 2002 2.788 2.814 2.725 2.725 149,150 -0.05(-1.90%)
Jan 21, 2002 2.816 2.852 2.769 2.777 106,536 +0.00(+0.00%)
Jan 18, 2002 2.816 2.852 2.769 2.777 106,536 -0.05(-1.82%)
Jan 17, 2002 2.760 2.839 2.760 2.829 350,600 +0.08(+2.78%)
Jan 16, 2002 2.765 2.771 2.746 2.753 522,995 -0.02(-0.89%)
Jan 15, 2002 2.774 2.777 2.749 2.777 288,616 +0.00(+0.11%)
Jan 14, 2002 2.839 2.839 2.774 2.774 313,797 -0.07(-2.29%)
Jan 11, 2002 2.845 2.891 2.824 2.839 276,994 +0.01(+0.18%)
Jan 10, 2002 2.839 2.868 2.827 2.834 149,150 -0.10(-3.33%)
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.