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

Nacco Industries (NY: NC )

31.79 +0.11 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.529 3.634 3.522 3.563 334,740 -0.04(-1.22%)
May 28, 2002 3.581 3.607 3.560 3.607 146,208 +0.02(+0.51%)
May 27, 2002 3.623 3.623 3.555 3.589 423,234 +0.00(+0.00%)
May 24, 2002 3.623 3.623 3.555 3.589 423,234 -0.04(-1.20%)
May 23, 2002 3.639 3.639 3.624 3.633 384,758 -0.01(-0.16%)
May 22, 2002 3.650 3.654 3.633 3.639 486,719 -0.02(-0.57%)
May 21, 2002 3.793 3.793 3.659 3.659 602,147 -0.14(-3.56%)
May 20, 2002 3.815 3.818 3.795 3.795 126,970 -0.04(-0.99%)
May 17, 2002 3.834 3.834 3.797 3.833 240,474 -0.01(-0.37%)
May 16, 2002 3.888 3.888 3.818 3.847 190,455 -0.04(-1.07%)
May 15, 2002 3.904 3.932 3.875 3.888 88,494 +0.00(+0.00%)
May 14, 2002 3.836 3.904 3.836 3.888 240,474 +0.05(+1.22%)
May 13, 2002 3.841 3.841 3.815 3.841 55,790 +0.01(+0.34%)
May 10, 2002 3.852 3.857 3.826 3.828 75,027 -0.03(-0.75%)
May 09, 2002 3.856 3.893 3.851 3.857 205,845 +0.01(+0.16%)
May 08, 2002 3.886 3.886 3.815 3.851 438,624 -0.02(-0.56%)
May 07, 2002 3.912 3.924 3.873 3.873 242,397 -0.04(-0.92%)
May 06, 2002 3.893 3.961 3.888 3.909 375,139 -0.00(-0.07%)
May 03, 2002 3.912 3.936 3.899 3.912 171,217 +0.01(+0.33%)
May 02, 2002 3.795 3.899 3.795 3.899 192,379 +0.07(+1.82%)
May 01, 2002 3.813 3.829 3.776 3.829 234,702 +0.00(+0.08%)
Apr 30, 2002 3.620 3.826 3.620 3.826 852,240 +0.21(+5.75%)
Apr 29, 2002 3.654 3.665 3.618 3.618 196,226 -0.03(-0.85%)
Apr 26, 2002 3.636 3.652 3.635 3.649 96,189 +0.01(+0.36%)
Apr 25, 2002 3.618 3.644 3.606 3.636 142,360 +0.01(+0.17%)
Apr 24, 2002 3.626 3.659 3.618 3.630 142,360 +0.01(+0.22%)
Apr 23, 2002 3.704 3.704 3.613 3.622 184,684 -0.10(-2.64%)
Apr 22, 2002 3.712 3.735 3.712 3.720 90,418 +0.01(+0.22%)
Apr 19, 2002 3.704 3.714 3.698 3.712 173,141 +0.01(+0.22%)
Apr 18, 2002 3.702 3.731 3.702 3.704 196,226 -0.01(-0.21%)
Apr 17, 2002 3.717 3.725 3.709 3.711 117,351 +0.02(+0.56%)
Apr 16, 2002 3.665 3.743 3.625 3.691 321,273 +0.04(+1.02%)
Apr 15, 2002 3.736 3.736 3.639 3.653 278,950 -0.08(-2.23%)
Apr 12, 2002 3.629 3.743 3.629 3.736 146,208 +0.12(+3.20%)
Apr 11, 2002 3.636 3.639 3.610 3.620 136,589 -0.03(-0.76%)
Apr 10, 2002 3.535 3.648 3.535 3.648 577,137 +0.12(+3.36%)
Apr 09, 2002 3.516 3.540 3.516 3.529 55,790 +0.02(+0.70%)
Apr 08, 2002 3.498 3.531 3.493 3.505 134,665 -0.01(-0.24%)
Apr 05, 2002 3.470 3.516 3.470 3.513 21,161 +0.06(+1.75%)
Apr 04, 2002 3.475 3.475 3.451 3.453 244,321 -0.04(-1.07%)
Apr 03, 2002 3.470 3.506 3.470 3.490 429,005 +0.03(+0.93%)
Apr 02, 2002 3.452 3.458 3.449 3.458 125,046 +0.01(+0.27%)
Apr 01, 2002 3.447 3.483 3.447 3.449 213,541 +0.00(+0.09%)
Mar 29, 2002 3.444 3.470 3.444 3.446 111,580 +0.00(+0.00%)
Mar 28, 2002 3.444 3.470 3.444 3.446 111,580 +0.01(+0.21%)
Mar 27, 2002 3.337 3.470 3.327 3.439 134,665 +0.10(+3.04%)
Mar 26, 2002 3.389 3.402 3.335 3.337 107,732 -0.06(-1.77%)
Mar 25, 2002 3.496 3.509 3.392 3.397 359,749 -0.09(-2.45%)
Mar 22, 2002 3.472 3.503 3.464 3.483 398,225 +0.02(+0.66%)
Mar 21, 2002 3.374 3.488 3.364 3.460 432,853 +0.09(+2.65%)
Mar 20, 2002 3.325 3.370 3.323 3.370 86,570 +0.05(+1.36%)
Mar 19, 2002 3.340 3.340 3.306 3.325 194,303 -0.03(-0.82%)
Mar 18, 2002 3.348 3.374 3.348 3.353 190,455 -0.01(-0.15%)
Mar 15, 2002 3.335 3.397 3.335 3.358 182,760 +0.00(+0.00%)
Mar 14, 2002 3.284 3.379 3.284 3.358 128,894 +0.07(+2.07%)
Mar 13, 2002 3.280 3.312 3.280 3.290 82,723 +0.01(+0.36%)
Mar 12, 2002 3.270 3.278 3.267 3.278 213,541 +0.01(+0.25%)
Mar 11, 2002 3.293 3.293 3.259 3.270 94,265 -0.01(-0.32%)
Mar 08, 2002 3.277 3.322 3.270 3.280 446,320 +0.02(+0.48%)
Mar 07, 2002 3.322 3.370 3.197 3.264 681,022 -0.04(-1.34%)
Mar 06, 2002 3.021 3.327 3.021 3.309 959,972 +0.30(+9.99%)
Mar 05, 2002 3.085 3.145 2.994 3.008 731,041 -0.07(-2.39%)
Mar 04, 2002 2.924 3.093 2.924 3.082 240,474 +0.17(+5.87%)
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.