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 (%)
Jul 31, 2002 2.477 2.477 2.424 2.424 548,176 -0.05(-2.15%)
Jul 30, 2002 2.473 2.499 2.426 2.477 571,421 -0.00(-0.04%)
Jul 29, 2002 2.401 2.478 2.389 2.478 426,144 +0.15(+6.43%)
Jul 26, 2002 2.305 2.328 2.244 2.328 298,301 +0.02(+1.01%)
Jul 25, 2002 2.294 2.321 2.246 2.305 385,467 +0.00(+0.00%)
Jul 24, 2002 2.309 2.309 2.256 2.305 993,691 -0.00(-0.16%)
Jul 23, 2002 2.517 2.517 2.298 2.309 410,648 -0.21(-8.51%)
Jul 22, 2002 2.598 2.598 2.514 2.523 362,222 -0.08(-3.11%)
Jul 19, 2002 2.649 2.649 2.582 2.605 158,835 -0.05(-2.02%)
Jul 17, 2002 2.660 2.660 2.623 2.658 238,253 -0.14(-5.00%)
Jul 12, 2002 2.850 2.854 2.798 2.798 77,480 -0.04(-1.45%)
Jul 11, 2002 2.852 2.853 2.824 2.839 116,221 -0.03(-0.88%)
Jul 10, 2002 2.943 2.943 2.861 2.865 48,425 -0.09(-2.94%)
Jul 09, 2002 2.989 2.989 2.951 2.951 261,497 -0.04(-1.43%)
Jul 08, 2002 3.102 3.102 2.994 2.994 153,024 -0.11(-3.48%)
Jul 05, 2002 3.074 3.103 3.071 3.102 61,984 +0.03(+1.09%)
Jul 04, 2002 3.098 3.116 3.056 3.069 453,262 +0.00(+0.00%)
Jul 03, 2002 3.098 3.116 3.056 3.069 453,262 -0.01(-0.44%)
Jul 02, 2002 2.974 3.082 2.972 3.082 486,192 +0.10(+3.38%)
Jul 01, 2002 3.012 3.055 2.968 2.981 356,411 -0.02(-0.60%)
Jun 28, 2002 3.145 3.145 2.999 2.999 830,982 -0.14(-4.60%)
Jun 27, 2002 3.206 3.258 3.129 3.144 511,373 -0.06(-1.93%)
Jun 26, 2002 2.940 3.278 2.940 3.206 751,564 +0.25(+8.57%)
Jun 25, 2002 2.994 3.020 2.940 2.953 215,009 -0.04(-1.38%)
Jun 21, 2002 2.974 2.999 2.958 2.994 182,079 +0.02(+0.71%)
Jun 20, 2002 3.056 3.073 2.962 2.973 207,261 -0.07(-2.41%)
Jun 19, 2002 3.113 3.165 3.046 3.046 594,665 -0.06(-1.81%)
Jun 18, 2002 3.056 3.103 3.029 3.103 400,963 +0.05(+1.52%)
Jun 17, 2002 3.036 3.058 3.036 3.056 98,788 +0.03(+1.11%)
Jun 14, 2002 3.067 3.075 3.016 3.023 364,159 -0.10(-3.30%)
Jun 12, 2002 3.240 3.240 3.108 3.126 352,537 -0.10(-2.96%)
Jun 11, 2002 3.332 3.332 3.221 3.221 203,387 -0.12(-3.64%)
Jun 10, 2002 3.369 3.389 3.343 3.343 236,316 -0.02(-0.60%)
Jun 07, 2002 3.354 3.363 3.334 3.363 91,039 +0.01(+0.15%)
Jun 06, 2002 3.423 3.436 3.356 3.358 187,891 -0.08(-2.20%)
Jun 05, 2002 3.418 3.440 3.417 3.434 100,725 -0.11(-2.98%)
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%)
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.