FinancialContent is the trusted provider of stock market information to the media industry.
Nacco Industries (NY: NC)
23.43 USD  +0.76 (+3.35%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 23.29 24.25 23.00 23.43 32,200 +0.76(+3.35%)
Jul 01, 2020 23.20 23.77 22.67 22.67 15,650 -0.63(-2.70%)
Jun 30, 2020 22.88 23.64 22.88 23.30 10,734 -0.02(-0.09%)
Jun 29, 2020 21.87 23.44 21.87 23.32 39,775 +2.07(+9.74%)
Jun 26, 2020 22.42 22.57 21.01 21.25 59,900 -0.98(-4.41%)
Jun 25, 2020 21.57 22.85 21.51 22.23 24,578 +0.38(+1.74%)
Jun 24, 2020 22.88 22.88 21.44 21.85 30,739 -1.15(-5.00%)
Jun 23, 2020 23.68 24.13 23.00 23.00 13,415 -0.45(-1.92%)
Jun 22, 2020 23.59 24.20 23.02 23.45 29,759 -0.22(-0.93%)
Jun 19, 2020 23.76 24.03 23.10 23.67 27,900 +0.04(+0.17%)
Jun 18, 2020 23.98 24.25 23.50 23.63 25,346 -0.92(-3.75%)
Jun 17, 2020 25.78 25.92 24.37 24.55 17,027 -1.17(-4.55%)
Jun 16, 2020 25.91 26.23 24.98 25.72 18,088 +0.87(+3.50%)
Jun 15, 2020 23.85 25.46 23.50 24.85 25,299 +0.27(+1.10%)
Jun 12, 2020 24.54 25.89 23.70 24.58 22,100 +0.54(+2.25%)
Jun 11, 2020 25.50 26.00 23.83 24.04 32,376 -2.12(-8.10%)
Jun 10, 2020 28.81 28.81 26.16 26.16 25,849 -2.64(-9.17%)
Jun 09, 2020 29.30 29.36 28.09 28.80 19,107 -0.73(-2.47%)
Jun 08, 2020 27.81 29.72 27.78 29.53 20,250 +2.49(+9.21%)
Jun 05, 2020 27.40 27.70 26.52 27.04 21,600 +1.06(+4.08%)
Jun 04, 2020 26.05 26.32 25.61 25.98 12,243 -0.07(-0.27%)
Jun 03, 2020 25.84 26.71 25.84 26.05 15,337 +0.52(+2.04%)
Jun 02, 2020 25.22 25.84 25.20 25.53 11,063 +0.07(+0.27%)
Jun 01, 2020 25.83 27.59 25.33 25.46 17,632 -0.82(-3.12%)
May 29, 2020 28.00 28.00 25.84 26.28 43,000 -1.32(-4.78%)
May 28, 2020 27.66 28.63 27.40 27.60 16,605 -0.23(-0.83%)
May 27, 2020 27.32 28.11 27.00 27.83 14,541 +1.01(+3.77%)
May 26, 2020 27.91 27.91 26.60 26.82 20,426 -0.18(-0.67%)
May 22, 2020 27.80 28.00 26.74 27.00 10,100 -0.80(-2.88%)
May 21, 2020 27.40 28.94 27.16 27.80 9,831 +0.25(+0.91%)
May 20, 2020 27.26 28.36 27.10 27.55 15,974 +1.09(+4.12%)
May 19, 2020 28.55 28.55 26.19 26.46 10,785 -1.67(-5.94%)
May 18, 2020 28.05 28.86 27.01 28.13 15,726 +1.30(+4.85%)
May 15, 2020 26.03 27.03 25.62 26.83 12,900 +0.80(+3.07%)
May 14, 2020 25.19 26.04 24.36 26.03 24,805 +0.11(+0.42%)
May 13, 2020 26.12 26.99 25.15 25.92 17,309 -0.55(-2.08%)
May 12, 2020 28.09 28.09 25.60 26.47 22,098 -1.63(-5.80%)
May 11, 2020 28.50 29.47 28.04 28.10 17,918 -0.90(-3.10%)
May 08, 2020 30.01 30.67 27.57 29.00 31,000 -0.59(-1.99%)
May 07, 2020 31.99 33.10 29.08 29.59 24,561 -1.80(-5.73%)
May 06, 2020 31.16 32.01 30.18 31.39 15,216 +0.60(+1.95%)
May 05, 2020 33.18 33.90 30.50 30.79 19,155 -2.40(-7.23%)
May 04, 2020 33.01 34.23 32.51 33.19 27,231 -0.47(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.