Skip to main content

Nacco Industries (NY: NC )

31.31 +1.88 (+6.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.20 23.60 21.58 21.78 25,756 -0.53(-2.36%)
Jan 28, 2021 21.40 22.85 21.04 22.30 21,374 +0.81(+3.76%)
Jan 27, 2021 22.29 22.29 20.88 21.50 26,973 -0.35(-1.58%)
Jan 26, 2021 20.91 22.43 20.36 21.84 38,142 +0.71(+3.35%)
Jan 25, 2021 21.78 21.78 21.08 21.13 17,433 -0.65(-3.00%)
Jan 22, 2021 21.26 21.79 20.19 21.79 28,287 +0.54(+2.52%)
Jan 21, 2021 22.45 22.71 21.25 21.25 13,697 -1.03(-4.61%)
Jan 20, 2021 22.76 22.76 22.18 22.28 14,016 -0.53(-2.31%)
Jan 19, 2021 22.94 22.94 22.56 22.80 9,441 -0.14(-0.59%)
Jan 15, 2021 23.18 23.18 22.71 22.94 8,365 -0.55(-2.36%)
Jan 14, 2021 22.88 23.65 22.88 23.49 9,323 +1.06(+4.74%)
Jan 13, 2021 23.40 23.40 22.18 22.43 13,923 -1.24(-5.26%)
Jan 12, 2021 23.03 24.06 23.02 23.68 18,126 +0.65(+2.84%)
Jan 11, 2021 21.61 23.02 21.61 23.02 17,713 +0.61(+2.72%)
Jan 08, 2021 23.37 23.37 22.08 22.41 22,564 -1.01(-4.31%)
Jan 07, 2021 23.73 23.91 23.38 23.42 17,138 -0.20(-0.85%)
Jan 06, 2021 24.14 24.61 23.62 23.62 17,134 -0.10(-0.42%)
Jan 05, 2021 22.61 24.20 22.61 23.72 21,297 +0.99(+4.36%)
Jan 04, 2021 24.29 24.33 22.64 22.73 19,899 -1.16(-4.87%)
Dec 31, 2020 23.89 23.89 23.89 14,800 +0.36(+1.54%)
Dec 30, 2020 23.62 24.23 23.37 23.53 14,800 -0.09(-0.38%)
Dec 29, 2020 24.35 24.35 22.91 23.62 19,795 +0.00(+0.00%)
Dec 28, 2020 24.38 24.58 23.62 23.62 11,961 -0.92(-3.74%)
Dec 24, 2020 23.74 24.59 23.74 24.54 2,751 +0.22(+0.90%)
Dec 23, 2020 23.84 24.71 23.62 24.32 10,146 +0.44(+1.83%)
Dec 22, 2020 25.18 25.24 23.78 23.89 27,855 -1.40(-5.53%)
Dec 21, 2020 26.01 26.01 24.53 25.28 17,899 -1.62(-6.01%)
Dec 18, 2020 26.38 27.05 26.27 26.90 56,795 +0.59(+2.24%)
Dec 17, 2020 26.72 26.98 26.15 26.31 17,766 +0.04(+0.14%)
Dec 16, 2020 26.71 27.25 26.27 26.27 9,988 -0.08(-0.31%)
Dec 15, 2020 26.67 27.15 26.36 26.36 13,135 -0.11(-0.41%)
Dec 14, 2020 27.62 27.62 25.82 26.47 17,532 -1.00(-3.64%)
Dec 11, 2020 27.30 27.46 26.89 27.46 10,346 -0.15(-0.56%)
Dec 10, 2020 26.83 27.90 26.83 27.62 11,333 +1.27(+4.83%)
Dec 09, 2020 27.06 27.68 26.35 26.35 23,194 -0.30(-1.13%)
Dec 08, 2020 25.48 26.77 25.48 26.65 10,627 +1.61(+6.42%)
Dec 07, 2020 25.30 26.13 24.83 25.04 7,974 -0.15(-0.61%)
Dec 04, 2020 24.35 25.19 24.35 25.19 10,126 +1.08(+4.48%)
Dec 03, 2020 23.98 24.93 23.98 24.11 12,981 +0.13(+0.53%)
Dec 02, 2020 24.23 24.56 23.85 23.98 9,807 -0.26(-1.09%)
Dec 01, 2020 25.17 25.17 23.90 24.25 10,691 -0.05(-0.22%)
Nov 30, 2020 25.08 25.20 24.30 24.30 16,922 -0.49(-1.98%)
Nov 27, 2020 24.89 24.89 23.68 24.79 11,006 +0.49(+2.03%)
Nov 25, 2020 24.35 25.17 24.29 24.30 17,072 +0.39(+1.62%)
Nov 24, 2020 23.57 24.47 23.47 23.91 30,621 +0.79(+3.43%)
Nov 23, 2020 22.12 23.87 21.86 23.12 39,040 +1.11(+5.04%)
Nov 20, 2020 22.05 22.10 21.32 22.01 21,729 +0.32(+1.50%)
Nov 19, 2020 21.03 21.95 21.03 21.68 20,223 +0.40(+1.86%)
Nov 18, 2020 21.87 22.14 21.29 21.29 12,380 -0.72(-3.28%)
Nov 17, 2020 21.05 22.01 20.88 22.01 21,014 +0.63(+2.95%)
Nov 16, 2020 20.72 21.55 20.56 21.38 27,892 +2.09(+10.85%)
Nov 13, 2020 19.66 19.79 19.24 19.29 14,744 -0.11(-0.56%)
Nov 12, 2020 19.69 19.78 18.82 19.39 18,535 -0.60(-3.02%)
Nov 11, 2020 20.63 20.99 19.83 20.00 10,341 -0.18(-0.89%)
Nov 10, 2020 19.81 20.74 19.45 20.18 23,759 +0.73(+3.76%)
Nov 09, 2020 20.12 20.30 19.22 19.45 30,637 +0.50(+2.62%)
Nov 06, 2020 19.30 19.90 18.95 18.95 14,966 -0.27(-1.41%)
Nov 05, 2020 18.47 19.62 18.12 19.22 45,589 +0.70(+3.80%)
Nov 04, 2020 19.46 19.46 18.27 18.52 10,211 -1.01(-5.17%)
Nov 03, 2020 18.26 19.76 18.26 19.53 23,197 +1.61(+9.01%)
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.