Skip to main content

Nacco Industries (NY: NC )

29.49 -0.78 (-2.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.73 23.82 23.21 23.82 13,035 +0.61(+2.64%)
May 27, 2021 23.12 23.24 22.64 23.21 7,687 -0.07(-0.32%)
May 26, 2021 22.91 23.27 22.91 23.28 7,878 +0.42(+1.86%)
May 25, 2021 23.64 23.64 22.71 22.85 20,406 -0.78(-3.28%)
May 24, 2021 22.99 23.63 22.36 23.63 28,523 +1.38(+6.18%)
May 21, 2021 23.05 23.05 22.16 22.25 20,780 -0.60(-2.63%)
May 20, 2021 22.01 23.08 21.89 22.85 20,939 +0.96(+4.39%)
May 19, 2021 22.79 22.79 21.37 21.89 34,683 -0.91(-4.01%)
May 18, 2021 24.24 24.63 22.81 22.81 23,192 -1.24(-5.15%)
May 17, 2021 24.30 25.07 23.87 24.05 41,665 -0.25(-1.03%)
May 14, 2021 23.13 24.31 22.75 24.30 47,358 +1.35(+5.88%)
May 13, 2021 22.97 23.31 22.62 22.95 23,177 +0.07(+0.32%)
May 12, 2021 22.97 23.45 22.64 22.87 15,068 -0.24(-1.04%)
May 11, 2021 22.92 23.18 22.37 23.11 14,961 +0.34(+1.50%)
May 10, 2021 22.84 23.86 22.53 22.77 25,129 -0.06(-0.24%)
May 07, 2021 23.00 23.09 22.34 22.83 16,474 -0.15(-0.64%)
May 06, 2021 22.61 22.97 21.18 22.97 27,145 +1.03(+4.71%)
May 05, 2021 21.79 22.16 20.81 21.94 25,565 +0.34(+1.58%)
May 04, 2021 21.99 22.03 21.17 21.60 13,414 -0.61(-2.74%)
May 03, 2021 21.65 22.35 21.11 22.21 23,444 +0.85(+3.98%)
Apr 30, 2021 21.56 21.79 20.79 21.36 23,932 -0.34(-1.57%)
Apr 29, 2021 22.38 22.38 21.51 21.70 18,153 -0.39(-1.76%)
Apr 28, 2021 21.88 22.22 21.39 22.09 30,186 +0.18(+0.84%)
Apr 27, 2021 21.29 22.06 20.78 21.90 62,045 +0.61(+2.86%)
Apr 26, 2021 20.76 21.30 20.71 21.29 35,571 +0.54(+2.63%)
Apr 23, 2021 20.95 21.14 20.55 20.75 16,135 -0.15(-0.71%)
Apr 22, 2021 19.90 21.23 19.90 20.90 33,210 +0.78(+3.90%)
Apr 21, 2021 19.73 20.44 19.16 20.11 46,748 +0.15(+0.74%)
Apr 20, 2021 20.24 20.57 19.63 19.96 36,202 -0.34(-1.68%)
Apr 19, 2021 20.41 20.88 20.13 20.31 26,990 -0.36(-1.74%)
Apr 16, 2021 20.98 21.22 20.32 20.67 32,379 -0.21(-1.02%)
Apr 15, 2021 20.92 21.05 20.76 20.88 10,611 +0.00(+0.00%)
Apr 14, 2021 20.80 21.38 20.62 20.88 11,765 +0.10(+0.49%)
Apr 13, 2021 20.90 21.35 20.41 20.78 24,659 -0.12(-0.57%)
Apr 12, 2021 21.42 21.85 19.44 20.90 48,074 -0.73(-3.37%)
Apr 09, 2021 22.16 22.61 21.35 21.63 30,430 -0.46(-2.09%)
Apr 08, 2021 22.79 22.79 21.56 22.09 18,672 -0.40(-1.77%)
Apr 07, 2021 22.70 23.35 22.31 22.49 21,429 -0.11(-0.49%)
Apr 06, 2021 22.89 22.95 22.56 22.60 10,660 -0.06(-0.29%)
Apr 05, 2021 22.88 23.73 22.52 22.66 13,760 -0.10(-0.45%)
Apr 01, 2021 23.38 23.46 22.37 22.76 14,078 -0.28(-1.20%)
Mar 31, 2021 23.96 24.15 22.96 23.04 36,306 -0.83(-3.48%)
Mar 30, 2021 22.53 24.15 22.04 23.87 31,166 +1.57(+7.04%)
Mar 29, 2021 22.85 23.17 21.75 22.30 31,709 -0.69(-3.01%)
Mar 26, 2021 22.86 23.31 22.62 22.99 22,524 +0.07(+0.32%)
Mar 25, 2021 19.53 23.77 19.17 22.92 123,263 +3.15(+15.93%)
Mar 24, 2021 20.56 21.11 19.43 19.77 27,971 -0.64(-3.12%)
Mar 23, 2021 19.58 21.04 19.57 20.41 42,142 +0.83(+4.25%)
Mar 22, 2021 19.36 20.41 18.62 19.58 48,782 +0.14(+0.71%)
Mar 19, 2021 19.03 19.55 18.51 19.44 71,906 +0.24(+1.25%)
Mar 18, 2021 20.05 20.08 19.05 19.20 22,068 -0.84(-4.19%)
Mar 17, 2021 20.29 20.53 19.99 20.04 9,787 -0.15(-0.73%)
Mar 16, 2021 20.32 20.35 19.91 20.19 21,340 -0.11(-0.55%)
Mar 15, 2021 20.04 20.54 20.04 20.30 18,834 +0.34(+1.71%)
Mar 12, 2021 20.32 20.39 19.90 19.96 13,319 -0.18(-0.87%)
Mar 11, 2021 20.07 20.43 19.92 20.13 13,891 +0.06(+0.32%)
Mar 10, 2021 20.10 20.56 19.86 20.07 22,597 +0.21(+1.07%)
Mar 09, 2021 20.39 20.48 19.85 19.85 17,744 -0.32(-1.60%)
Mar 08, 2021 21.70 22.33 20.00 20.18 56,334 -1.08(-5.08%)
Mar 05, 2021 22.94 22.94 21.24 21.26 54,037 -1.81(-7.84%)
Mar 04, 2021 21.99 23.41 21.20 23.06 93,724 -1.81(-7.26%)
Mar 03, 2021 25.11 26.57 24.47 24.87 51,056 +0.60(+2.49%)
Mar 02, 2021 23.62 24.70 23.49 24.27 13,478 +0.94(+4.05%)
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.