Skip to main content

Nacco Industries (NY: NC )

31.87 -0.53 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.479 4.516 4.419 4.479 178,881 +0.01(+0.33%)
Sep 29, 2004 4.341 4.490 4.326 4.464 240,432 +0.11(+2.53%)
Sep 28, 2004 4.245 4.354 4.235 4.354 123,101 +0.11(+2.57%)
Sep 27, 2004 4.287 4.287 4.232 4.245 205,810 -0.05(-1.07%)
Sep 24, 2004 4.286 4.315 4.281 4.291 115,407 +0.01(+0.22%)
Sep 23, 2004 4.295 4.295 4.280 4.281 71,168 -0.01(-0.12%)
Sep 22, 2004 4.326 4.326 4.268 4.287 380,845 -0.05(-1.09%)
Sep 21, 2004 4.268 4.335 4.262 4.334 151,953 +0.06(+1.41%)
Sep 20, 2004 4.219 4.277 4.193 4.274 157,723 +0.06(+1.53%)
Sep 17, 2004 4.185 4.209 4.175 4.209 375,075 +0.05(+1.15%)
Sep 16, 2004 4.117 4.177 4.117 4.161 84,632 +0.06(+1.38%)
Sep 15, 2004 4.081 4.105 4.029 4.105 125,025 +0.04(+1.02%)
Sep 14, 2004 4.107 4.120 4.040 4.063 117,331 -0.06(-1.41%)
Sep 13, 2004 4.146 4.147 4.121 4.121 40,392 -0.01(-0.25%)
Sep 10, 2004 4.147 4.154 4.118 4.132 148,106 -0.02(-0.41%)
Sep 09, 2004 4.170 4.172 4.149 4.149 263,514 -0.02(-0.50%)
Sep 08, 2004 4.185 4.198 4.166 4.170 319,294 -0.02(-0.41%)
Sep 07, 2004 4.198 4.205 4.187 4.187 200,040 +0.00(+0.05%)
Sep 03, 2004 4.212 4.258 4.177 4.185 90,402 -0.04(-0.94%)
Sep 02, 2004 4.149 4.237 4.149 4.224 167,341 +0.06(+1.55%)
Sep 01, 2004 4.110 4.198 4.110 4.160 151,953 +0.04(+0.95%)
Aug 31, 2004 4.139 4.152 4.110 4.121 153,876 -0.02(-0.55%)
Aug 30, 2004 4.185 4.190 4.143 4.144 323,141 -0.06(-1.51%)
Aug 27, 2004 4.211 4.215 4.196 4.207 101,943 -0.01(-0.34%)
Aug 26, 2004 4.212 4.235 4.199 4.222 146,183 +0.01(+0.17%)
Aug 25, 2004 4.241 4.241 4.214 4.214 132,718 -0.02(-0.37%)
Aug 24, 2004 4.227 4.257 4.227 4.230 150,030 +0.02(+0.38%)
Aug 23, 2004 4.238 4.258 4.211 4.214 96,173 -0.01(-0.30%)
Aug 20, 2004 4.162 4.226 4.148 4.226 453,937 +0.05(+1.23%)
Aug 19, 2004 4.198 4.230 4.162 4.175 100,020 -0.04(-0.86%)
Aug 18, 2004 4.205 4.248 4.198 4.211 136,565 +0.02(+0.58%)
Aug 17, 2004 4.242 4.278 4.186 4.187 382,768 -0.03(-0.76%)
Aug 16, 2004 4.178 4.268 4.178 4.219 188,499 +0.05(+1.30%)
Aug 13, 2004 4.211 4.255 4.159 4.165 138,489 -0.05(-1.10%)
Aug 12, 2004 4.211 4.211 4.149 4.211 226,968 +0.00(+0.00%)
Aug 11, 2004 4.258 4.270 4.175 4.211 403,927 -0.05(-1.10%)
Aug 10, 2004 4.246 4.281 4.222 4.258 980,965 +0.02(+0.43%)
Aug 09, 2004 4.393 4.394 4.226 4.240 621,278 -0.15(-3.50%)
Aug 06, 2004 4.475 4.475 4.393 4.394 452,013 -0.09(-2.10%)
Aug 05, 2004 4.606 4.653 4.487 4.488 467,401 -0.11(-2.35%)
Aug 04, 2004 4.627 4.643 4.498 4.596 650,130 -0.04(-0.85%)
Aug 03, 2004 4.718 4.723 4.635 4.635 223,121 -0.10(-2.02%)
Aug 02, 2004 4.731 4.747 4.715 4.731 417,391 -0.02(-0.43%)
Jul 30, 2004 4.747 4.765 4.710 4.751 171,188 -0.02(-0.45%)
Jul 29, 2004 4.770 4.773 4.746 4.773 276,978 -0.01(-0.22%)
Jul 28, 2004 4.765 4.803 4.736 4.783 225,045 +0.01(+0.11%)
Jul 27, 2004 4.802 4.809 4.763 4.778 311,600 -0.02(-0.51%)
Jul 26, 2004 4.560 4.807 4.560 4.802 680,905 +0.26(+5.61%)
Jul 23, 2004 4.654 4.654 4.544 4.547 286,595 -0.11(-2.28%)
Jul 22, 2004 4.598 4.653 4.523 4.653 305,830 +0.04(+0.90%)
Jul 21, 2004 4.637 4.640 4.578 4.611 534,722 -0.04(-0.83%)
Jul 20, 2004 4.707 4.710 4.640 4.650 323,141 -0.04(-0.94%)
Jul 19, 2004 4.786 4.786 4.681 4.694 259,667 -0.10(-2.18%)
Jul 16, 2004 4.827 4.848 4.732 4.799 236,585 -0.04(-0.86%)
Jul 15, 2004 4.843 4.858 4.814 4.840 171,188 -0.02(-0.32%)
Jul 14, 2004 4.872 4.887 4.838 4.856 92,326 -0.03(-0.60%)
Jul 13, 2004 4.788 4.890 4.757 4.885 173,111 +0.08(+1.75%)
Jul 12, 2004 4.781 4.801 4.773 4.801 146,183 +0.02(+0.41%)
Jul 09, 2004 4.827 4.828 4.775 4.781 128,871 -0.05(-1.12%)
Jul 08, 2004 4.939 4.965 4.835 4.835 178,881 -0.12(-2.33%)
Jul 07, 2004 4.953 4.992 4.942 4.950 367,381 -0.02(-0.30%)
Jul 06, 2004 4.980 4.982 4.944 4.966 405,850 -0.01(-0.27%)
Jul 02, 2004 5.046 5.046 4.966 4.979 282,748 -0.07(-1.32%)
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.