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 (%)
Oct 29, 2021 27.98 29.15 27.98 28.87 13,851 +0.68(+2.41%)
Oct 28, 2021 28.86 28.86 27.98 28.19 20,868 -0.26(-0.92%)
Oct 27, 2021 29.11 29.58 28.37 28.45 9,238 -0.75(-2.58%)
Oct 26, 2021 29.56 29.20 11,041 -0.35(-1.20%)
Oct 25, 2021 30.11 30.26 28.68 29.56 24,311 -0.50(-1.67%)
Oct 22, 2021 30.46 30.52 29.76 30.06 5,255 -0.35(-1.16%)
Oct 21, 2021 30.97 30.97 29.94 30.41 9,399 -0.55(-1.77%)
Oct 20, 2021 31.27 31.90 30.84 30.96 12,166 -0.38(-1.22%)
Oct 19, 2021 30.69 31.89 29.29 31.34 37,468 +0.66(+2.15%)
Oct 18, 2021 35.72 36.23 30.57 30.68 83,838 -5.08(-14.20%)
Oct 15, 2021 39.44 40.92 34.59 35.76 89,014 -2.34(-6.15%)
Oct 14, 2021 34.50 38.48 34.50 38.10 42,862 +3.29(+9.46%)
Oct 13, 2021 34.30 35.10 32.44 34.81 33,564 +1.02(+3.03%)
Oct 12, 2021 33.67 33.99 33.31 33.79 20,664 +0.12(+0.36%)
Oct 11, 2021 31.70 33.84 31.50 33.67 38,905 +2.21(+7.04%)
Oct 08, 2021 30.44 31.75 30.44 31.45 13,226 +1.25(+4.13%)
Oct 07, 2021 30.69 31.29 30.21 30.21 8,981 -0.19(-0.61%)
Oct 06, 2021 30.03 30.36 29.38 30.39 8,734 -0.04(-0.12%)
Oct 05, 2021 30.90 31.36 29.40 30.43 20,884 -0.07(-0.24%)
Oct 04, 2021 28.41 31.32 27.71 30.50 33,493 +2.38(+8.47%)
Oct 01, 2021 27.65 28.80 27.64 28.12 42,458 +0.37(+1.34%)
Sep 30, 2021 27.46 27.90 27.40 27.75 10,557 +0.17(+0.61%)
Sep 29, 2021 26.97 27.90 26.97 27.58 13,574 +0.38(+1.40%)
Sep 28, 2021 27.34 27.90 27.01 27.20 10,452 -0.33(-1.22%)
Sep 27, 2021 25.78 27.54 25.78 27.54 11,056 +2.20(+8.70%)
Sep 24, 2021 24.78 25.39 24.78 25.33 5,119 +0.71(+2.87%)
Sep 23, 2021 24.78 24.78 24.38 24.63 2,537 +0.07(+0.30%)
Sep 22, 2021 24.33 24.55 23.93 24.55 4,713 +0.43(+1.77%)
Sep 21, 2021 23.87 24.39 23.87 24.12 12,853 -0.01(-0.04%)
Sep 20, 2021 24.12 24.14 23.73 24.13 7,560 -0.19(-0.76%)
Sep 17, 2021 24.61 24.83 24.24 24.32 40,936 -0.31(-1.25%)
Sep 16, 2021 23.59 24.69 23.59 24.63 5,347 +0.87(+3.68%)
Sep 15, 2021 23.46 23.81 23.26 23.75 7,566 +0.53(+2.26%)
Sep 14, 2021 23.72 24.55 22.93 23.23 13,196 -0.62(-2.59%)
Sep 13, 2021 23.79 24.03 23.63 23.85 3,696 +0.21(+0.91%)
Sep 10, 2021 23.57 23.89 23.25 23.63 6,811 +0.14(+0.59%)
Sep 09, 2021 23.80 23.85 23.26 23.49 4,785 -0.13(-0.55%)
Sep 08, 2021 23.99 23.99 23.61 23.62 2,627 -0.46(-1.93%)
Sep 07, 2021 23.32 24.10 23.32 24.09 8,467 +0.78(+3.35%)
Sep 03, 2021 23.47 23.80 23.26 23.31 3,666 -0.19(-0.79%)
Sep 02, 2021 23.50 23.92 23.21 23.49 14,093 +0.29(+1.24%)
Sep 01, 2021 23.57 23.57 22.94 23.20 1,991 +0.04(+0.16%)
Aug 31, 2021 22.82 23.25 22.82 23.17 3,863 +0.22(+0.97%)
Aug 30, 2021 23.57 23.57 22.50 22.94 13,042 -0.65(-2.77%)
Aug 27, 2021 23.53 23.78 23.07 23.60 8,510 -0.35(-1.46%)
Aug 26, 2021 23.98 24.36 23.62 23.95 3,281 -0.20(-0.84%)
Aug 25, 2021 23.93 24.28 23.93 24.15 1,603 +0.27(+1.12%)
Aug 24, 2021 24.64 24.86 23.88 23.88 9,737 -0.90(-3.65%)
Aug 23, 2021 25.34 25.34 24.55 24.79 2,225 -0.44(-1.76%)
Aug 20, 2021 24.57 25.23 24.51 25.23 3,067 +0.52(+2.09%)
Aug 19, 2021 25.29 25.29 24.30 24.71 4,490 -0.53(-2.08%)
Aug 18, 2021 25.64 25.78 25.24 25.24 3,064 -0.09(-0.36%)
Aug 17, 2021 24.94 25.36 24.94 25.33 5,771 +0.17(+0.66%)
Aug 16, 2021 25.44 25.66 24.93 25.17 7,168 -0.32(-1.27%)
Aug 13, 2021 25.68 25.73 25.49 25.49 2,028 -0.33(-1.29%)
Aug 12, 2021 25.88 25.88 25.51 25.82 5,525 -0.01(-0.04%)
Aug 11, 2021 25.15 25.85 25.15 25.83 13,204 +0.54(+2.15%)
Aug 10, 2021 25.40 25.73 25.22 25.29 4,890 -0.12(-0.47%)
Aug 09, 2021 24.92 25.81 24.20 25.41 8,948 +0.37(+1.47%)
Aug 06, 2021 25.78 25.92 25.02 25.04 21,768 -0.90(-3.49%)
Aug 05, 2021 25.51 27.26 25.34 25.94 41,380 +1.30(+5.28%)
Aug 04, 2021 24.07 25.20 23.99 24.64 18,601 +0.21(+0.87%)
Aug 03, 2021 23.72 24.63 23.54 24.43 10,047 +0.75(+3.16%)
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.