Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.15 -0.46 (-1.41%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 10, 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 (%)
Feb 28, 2003 2.266 2.319 2.266 2.315 209,198 +0.06(+2.51%)
Feb 27, 2003 2.217 2.271 2.210 2.259 269,245 +0.05(+2.43%)
Feb 26, 2003 2.194 2.261 2.184 2.205 557,862 -0.01(-0.44%)
Feb 25, 2003 2.124 2.215 2.124 2.215 174,331 +0.08(+3.95%)
Feb 24, 2003 2.062 2.162 2.062 2.131 573,358 +0.07(+3.17%)
Feb 21, 2003 1.961 2.065 1.957 2.065 278,931 +0.10(+5.29%)
Feb 20, 2003 2.011 2.011 1.957 1.961 383,530 -0.06(-3.09%)
Feb 19, 2003 2.050 2.050 2.021 2.024 215,009 -0.05(-2.41%)
Feb 18, 2003 2.034 2.074 2.029 2.074 50,362 +0.05(+2.47%)
Feb 14, 2003 2.006 2.024 2.006 2.024 85,228 +0.04(+2.03%)
Feb 13, 2003 2.014 2.024 1.980 1.983 184,017 -0.04(-2.11%)
Feb 12, 2003 2.055 2.070 2.026 2.026 176,268 -0.04(-1.73%)
Feb 11, 2003 2.070 2.076 2.043 2.062 584,980 -0.01(-0.65%)
Feb 10, 2003 2.072 2.075 2.059 2.075 77,480 -0.00(-0.12%)
Feb 07, 2003 2.092 2.111 2.078 2.078 108,473 -0.01(-0.25%)
Feb 06, 2003 2.121 2.121 2.060 2.083 306,049 -0.04(-2.02%)
Feb 05, 2003 2.084 2.148 2.084 2.126 104,599 +0.04(+1.96%)
Feb 04, 2003 2.104 2.113 2.071 2.085 180,142 -0.02(-0.88%)
Feb 03, 2003 2.100 2.134 2.100 2.104 65,858 +0.01(+0.62%)
Jan 31, 2003 2.091 2.101 2.083 2.091 137,528 +0.01(+0.37%)
Jan 30, 2003 2.094 2.098 2.083 2.083 123,969 -0.02(-0.74%)
Jan 29, 2003 2.100 2.100 2.083 2.099 189,828 -0.01(-0.49%)
Jan 28, 2003 2.105 2.114 2.078 2.109 344,789 +0.01(+0.25%)
Jan 27, 2003 2.168 2.168 2.068 2.104 307,986 -0.05(-2.39%)
Jan 24, 2003 2.168 2.173 2.152 2.155 189,828 -0.00(-0.12%)
Jan 23, 2003 2.127 2.192 2.111 2.158 230,505 +0.03(+1.58%)
Jan 22, 2003 2.148 2.148 2.124 2.124 209,198 -0.02(-0.80%)
Jan 21, 2003 2.130 2.148 2.122 2.141 497,814 +0.01(+0.34%)
Jan 17, 2003 2.155 2.157 2.132 2.134 455,199 -0.02(-1.05%)
Jan 16, 2003 2.168 2.177 2.142 2.157 439,703 -0.02(-0.76%)
Jan 15, 2003 2.194 2.194 2.143 2.173 639,216 -0.02(-0.94%)
Jan 14, 2003 2.220 2.220 2.132 2.194 610,161 -0.03(-1.39%)
Jan 13, 2003 2.240 2.240 2.225 2.225 120,095 -0.02(-0.74%)
Jan 10, 2003 2.251 2.251 2.235 2.242 215,009 -0.00(-0.18%)
Jan 09, 2003 2.238 2.248 2.236 2.246 478,444 +0.01(+0.46%)
Jan 08, 2003 2.261 2.261 2.235 2.235 399,026 -0.02(-1.01%)
Jan 07, 2003 2.256 2.265 2.254 2.258 1,096,353 +0.00(+0.09%)
Jan 06, 2003 2.258 2.258 2.250 2.256 501,688 -0.00(-0.09%)
Jan 03, 2003 2.261 2.261 2.256 2.258 197,576 -0.00(-0.11%)
Jan 02, 2003 2.260 2.261 2.255 2.261 389,341 +0.00(+0.05%)
Dec 31, 2002 2.269 2.269 2.252 2.260 313,797 -0.01(-0.41%)
Dec 30, 2002 2.272 2.274 2.259 2.269 511,373 -0.00(-0.11%)
Dec 27, 2002 2.313 2.313 2.272 2.272 197,576 -0.04(-1.79%)
Dec 26, 2002 2.313 2.315 2.310 2.313 298,301 -0.01(-0.44%)
Dec 24, 2002 2.336 2.336 2.323 2.323 98,788 -0.01(-0.33%)
Dec 23, 2002 2.342 2.344 2.331 2.331 180,142 -0.01(-0.62%)
Dec 20, 2002 2.359 2.361 2.343 2.345 238,253 -0.01(-0.59%)
Dec 19, 2002 2.386 2.401 2.356 2.359 263,434 -0.03(-1.08%)
Dec 18, 2002 2.401 2.401 2.374 2.385 199,513 -0.02(-0.64%)
Dec 17, 2002 2.385 2.404 2.380 2.401 118,158 +0.02(+0.87%)
Dec 16, 2002 2.336 2.385 2.331 2.380 205,324 +0.04(+1.77%)
Dec 13, 2002 2.366 2.366 2.326 2.339 288,616 -0.03(-1.31%)
Dec 12, 2002 2.375 2.388 2.369 2.370 294,427 +0.01(+0.22%)
Dec 11, 2002 2.364 2.385 2.363 2.364 544,302 -0.01(-0.24%)
Dec 10, 2002 2.406 2.421 2.367 2.370 292,490 -0.04(-1.69%)
Dec 09, 2002 2.478 2.484 2.411 2.411 131,717 -0.06(-2.42%)
Dec 06, 2002 2.473 2.473 2.463 2.471 71,669 -0.00(-0.19%)
Dec 05, 2002 2.478 2.504 2.475 2.475 139,465 -0.01(-0.42%)
Dec 04, 2002 2.510 2.510 2.479 2.486 98,788 -0.02(-0.82%)
Dec 03, 2002 2.559 2.559 2.506 2.506 195,639 -0.04(-1.54%)
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.