Nacco Industries (NY: NC )

29.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 29.18 30.25 29.01 29.43 11,326 -0.38(-1.27%)
Oct 29, 2024 27.31 29.98 27.31 29.81 31,124 +2.23(+8.09%)
Oct 28, 2024 27.07 27.89 26.85 27.58 11,739 +0.53(+1.96%)
Oct 25, 2024 27.11 27.58 26.80 27.05 6,526 -0.06(-0.22%)
Oct 24, 2024 27.31 27.69 26.95 27.11 21,559 -0.37(-1.35%)
Oct 23, 2024 27.56 27.69 27.27 27.48 4,093 -0.32(-1.15%)
Oct 22, 2024 27.55 28.11 27.30 27.80 14,884 -0.15(-0.54%)
Oct 21, 2024 28.75 28.75 27.95 27.95 7,760 -0.80(-2.78%)
Oct 18, 2024 28.30 28.97 28.27 28.75 10,823 +0.45(+1.59%)
Oct 17, 2024 28.30 28.49 28.05 28.30 3,668 -0.15(-0.53%)
Oct 16, 2024 26.81 28.46 26.81 28.45 19,951 +1.07(+3.91%)
Oct 15, 2024 26.85 27.65 26.82 27.38 24,264 +0.18(+0.66%)
Oct 14, 2024 26.93 27.40 26.70 27.20 21,096 +0.16(+0.59%)
Oct 11, 2024 27.22 27.22 26.31 27.04 19,414 +0.19(+0.71%)
Oct 10, 2024 26.60 27.05 26.40 26.85 6,988 +0.23(+0.86%)
Oct 09, 2024 26.15 27.10 26.15 26.62 20,909 +0.31(+1.18%)
Oct 08, 2024 27.16 27.21 26.20 26.31 30,510 -0.71(-2.63%)
Oct 07, 2024 28.07 28.07 27.02 27.02 9,187 -0.75(-2.70%)
Oct 04, 2024 27.87 28.08 27.65 27.77 5,286 +0.13(+0.47%)
Oct 03, 2024 27.40 27.89 27.00 27.64 24,752 +0.38(+1.39%)
Oct 02, 2024 27.33 27.97 26.99 27.26 14,664 -0.25(-0.91%)
Oct 01, 2024 28.00 28.32 27.30 27.51 31,513 -0.84(-2.96%)
Sep 30, 2024 28.14 28.50 27.71 28.35 5,557 -0.15(-0.53%)
Sep 27, 2024 26.93 28.71 26.93 28.50 21,391 +1.50(+5.56%)
Sep 26, 2024 26.83 27.54 26.78 27.00 8,631 +0.28(+1.05%)
Sep 25, 2024 26.33 26.81 26.01 26.72 8,406 +0.15(+0.56%)
Sep 24, 2024 26.60 27.09 26.57 26.57 11,382 -0.09(-0.34%)
Sep 23, 2024 26.91 28.25 26.28 26.66 26,297 +0.04(+0.15%)
Sep 20, 2024 26.17 26.86 25.80 26.62 65,862 +0.18(+0.68%)
Sep 19, 2024 26.30 26.83 25.60 26.44 20,094 +0.43(+1.65%)
Sep 18, 2024 26.25 26.57 26.01 26.01 13,052 -0.24(-0.91%)
Sep 17, 2024 26.25 26.52 26.20 26.25 10,939 +0.06(+0.23%)
Sep 16, 2024 26.26 26.51 25.52 26.19 27,979 -0.05(-0.19%)
Sep 13, 2024 25.93 26.40 25.66 26.24 18,999 +0.75(+2.94%)
Sep 12, 2024 25.39 26.09 25.27 25.49 23,021 -0.02(-0.08%)
Sep 11, 2024 26.19 26.19 25.22 25.51 15,689 -0.11(-0.43%)
Sep 10, 2024 25.95 26.00 25.19 25.62 20,798 +0.09(+0.35%)
Sep 09, 2024 26.06 26.45 25.53 25.53 24,119 -0.44(-1.69%)
Sep 06, 2024 26.80 26.85 25.80 25.97 20,572 -0.64(-2.41%)
Sep 05, 2024 27.07 27.64 26.49 26.61 32,373 -0.46(-1.70%)
Sep 04, 2024 26.91 28.60 26.91 27.07 38,662 -0.05(-0.18%)
Sep 03, 2024 27.72 27.96 27.01 27.12 22,221 -0.53(-1.92%)
Aug 30, 2024 27.51 27.75 26.88 27.65 10,385 -0.07(-0.25%)
Aug 29, 2024 27.75 28.48 27.57 27.72 17,737 -0.27(-0.96%)
Aug 28, 2024 27.29 28.42 27.23 27.99 13,811 +0.59(+2.14%)
Aug 27, 2024 27.90 28.29 27.16 27.40 14,521 -0.31(-1.11%)
Aug 26, 2024 28.17 29.00 27.64 27.71 15,533 -0.33(-1.17%)
Aug 23, 2024 27.10 28.20 27.10 28.04 9,351 +1.16(+4.32%)
Aug 22, 2024 27.22 27.52 26.68 26.88 13,672 -0.15(-0.55%)
Aug 21, 2024 26.64 27.63 26.49 27.03 10,417 +0.70(+2.68%)
Aug 20, 2024 26.93 26.99 26.18 26.32 11,666 -0.51(-1.89%)
Aug 19, 2024 27.32 27.48 26.61 26.83 12,612 -0.36(-1.31%)
Aug 16, 2024 27.38 27.57 26.96 27.19 11,092 -0.27(-0.98%)
Aug 15, 2024 27.33 27.96 27.08 27.45 25,587 +0.67(+2.52%)
Aug 14, 2024 27.55 27.88 26.78 26.78 17,535 -0.70(-2.56%)
Aug 13, 2024 27.82 28.27 27.20 27.48 20,435 +0.01(+0.04%)
Aug 12, 2024 27.77 27.82 26.42 27.47 17,320 +0.80(+3.01%)
Aug 09, 2024 26.99 27.82 26.38 26.67 29,440 -0.19(-0.70%)
Aug 08, 2024 26.28 27.30 26.28 26.86 14,952 -0.11(-0.40%)
Aug 07, 2024 27.00 27.79 26.78 26.97 19,479 +0.13(+0.48%)
Aug 06, 2024 26.13 27.31 25.88 26.84 15,658 +0.80(+3.09%)
Aug 05, 2024 26.71 27.23 25.92 26.04 44,198 -1.68(-6.05%)
Aug 02, 2024 27.77 28.27 27.11 27.71 18,733 -0.76(-2.68%)
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.