Nacco Industries (NY: NC )

26.01 -0.24 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.57 19.74 19.18 19.68 14,313 -0.14(-0.73%)
Jul 30, 2020 20.16 20.37 19.83 19.83 10,164 -0.68(-3.30%)
Jul 29, 2020 20.50 20.62 20.32 20.50 10,626 +0.10(+0.49%)
Jul 28, 2020 20.88 20.88 20.39 20.40 9,928 -0.62(-2.96%)
Jul 27, 2020 21.41 21.41 20.74 21.03 10,454 -0.18(-0.85%)
Jul 24, 2020 21.23 21.29 21.03 21.21 8,322 +0.29(+1.38%)
Jul 23, 2020 21.24 21.39 20.74 20.92 22,780 -0.17(-0.81%)
Jul 22, 2020 22.37 22.37 20.29 21.09 23,149 -1.36(-6.06%)
Jul 21, 2020 21.19 22.62 21.19 22.45 15,811 +1.62(+7.79%)
Jul 20, 2020 20.65 21.34 20.65 20.83 17,364 +0.05(+0.22%)
Jul 17, 2020 21.57 22.56 20.75 20.78 16,200 -0.50(-2.33%)
Jul 16, 2020 21.38 21.51 20.98 21.28 11,910 +0.36(+1.72%)
Jul 15, 2020 20.43 21.37 20.43 20.92 18,662 +0.61(+3.02%)
Jul 14, 2020 20.17 21.33 20.17 20.30 29,977 +0.48(+2.41%)
Jul 13, 2020 20.90 20.90 19.83 19.83 13,611 -0.76(-3.68%)
Jul 10, 2020 20.32 20.85 20.32 20.58 15,423 +0.14(+0.71%)
Jul 09, 2020 21.63 21.64 20.27 20.44 17,233 -1.02(-4.75%)
Jul 08, 2020 21.12 21.70 20.54 21.46 26,064 +0.19(+0.89%)
Jul 07, 2020 21.30 21.58 21.19 21.27 13,396 +0.02(+0.08%)
Jul 06, 2020 21.80 22.73 21.18 21.25 37,664 +0.14(+0.64%)
Jul 02, 2020 20.99 21.85 20.73 21.12 35,729 +0.68(+3.35%)
Jul 01, 2020 20.91 21.42 20.43 20.43 17,365 -0.57(-2.70%)
Jun 30, 2020 20.62 21.30 20.62 21.00 11,910 -0.02(-0.09%)
Jun 29, 2020 19.71 21.12 19.71 21.02 44,134 +1.87(+9.74%)
Jun 26, 2020 20.21 20.34 18.93 19.15 66,465 -0.88(-4.41%)
Jun 25, 2020 19.44 20.59 19.39 20.03 27,272 +0.34(+1.74%)
Jun 24, 2020 20.62 20.62 19.32 19.69 34,108 -1.04(-5.00%)
Jun 23, 2020 21.34 21.75 20.73 20.73 14,885 -0.41(-1.92%)
Jun 22, 2020 21.26 21.81 20.75 21.13 33,020 -0.20(-0.93%)
Jun 19, 2020 21.41 21.66 20.82 21.33 30,958 +0.04(+0.17%)
Jun 18, 2020 21.61 21.85 21.18 21.30 28,124 -0.83(-3.75%)
Jun 17, 2020 23.23 23.36 21.96 22.12 18,893 -1.05(-4.55%)
Jun 16, 2020 23.35 23.64 22.51 23.18 20,070 +0.78(+3.50%)
Jun 15, 2020 21.49 22.95 21.17 22.40 28,072 +0.24(+1.10%)
Jun 12, 2020 22.12 23.33 21.35 22.15 24,522 +0.49(+2.25%)
Jun 11, 2020 22.98 23.43 21.48 21.67 35,924 -1.91(-8.10%)
Jun 10, 2020 25.96 25.96 23.58 23.58 28,682 -2.38(-9.17%)
Jun 09, 2020 26.41 26.46 25.32 25.95 21,201 -0.66(-2.47%)
Jun 08, 2020 25.06 26.78 25.04 26.61 22,469 +2.24(+9.21%)
Jun 05, 2020 24.69 24.96 23.90 24.37 23,967 +0.96(+4.08%)
Jun 04, 2020 23.48 23.72 23.08 23.41 13,584 -0.06(-0.27%)
Jun 03, 2020 23.29 24.07 23.29 23.48 17,018 +0.47(+2.04%)
Jun 02, 2020 22.73 23.29 22.71 23.01 12,275 +0.06(+0.27%)
Jun 01, 2020 23.28 24.86 22.83 22.95 19,564 -0.74(-3.12%)
May 29, 2020 25.23 25.23 23.29 23.68 47,713 -1.19(-4.78%)
May 28, 2020 24.93 25.80 24.69 24.87 18,425 -0.03(-0.13%)
May 27, 2020 24.45 25.16 24.16 24.91 16,247 +0.90(+3.77%)
May 26, 2020 24.98 24.98 23.81 24.00 22,823 -0.16(-0.67%)
May 22, 2020 24.88 25.06 23.93 24.16 11,285 -0.72(-2.88%)
May 21, 2020 24.52 25.90 24.30 24.88 10,984 +0.22(+0.91%)
May 20, 2020 24.40 25.38 24.25 24.66 17,848 +0.98(+4.12%)
May 19, 2020 25.55 25.55 23.44 23.68 12,050 -1.49(-5.94%)
May 18, 2020 25.10 25.83 24.17 25.18 17,571 +1.16(+4.85%)
May 15, 2020 23.30 24.19 22.93 24.01 14,413 +0.72(+3.07%)
May 14, 2020 22.54 23.30 21.80 23.30 27,716 +0.10(+0.42%)
May 13, 2020 23.38 24.16 22.51 23.20 19,340 -0.49(-2.08%)
May 12, 2020 25.14 25.14 22.91 23.69 24,691 -1.46(-5.80%)
May 11, 2020 25.51 26.37 25.09 25.15 20,020 -0.81(-3.10%)
May 08, 2020 26.86 27.45 24.67 25.95 34,638 -0.53(-1.99%)
May 07, 2020 28.63 29.62 26.03 26.48 27,443 -1.61(-5.73%)
May 06, 2020 27.89 28.65 27.01 28.09 17,001 +0.54(+1.95%)
May 05, 2020 29.70 30.34 27.30 27.56 21,403 -2.15(-7.23%)
May 04, 2020 29.54 30.63 29.10 29.70 30,426 -0.42(-1.40%)
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.