Skip to main content

Nacco Industries (NY: NC )

29.49 -0.78 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.73 29.74 28.73 29.18 6,253 +0.56(+1.95%)
Feb 25, 2022 28.13 28.73 28.11 28.63 11,610 +1.61(+5.98%)
Feb 24, 2022 27.02 27.89 27.01 27.01 6,292 -1.09(-3.86%)
Feb 23, 2022 28.04 28.10 26.83 28.10 20,418 +0.71(+2.60%)
Feb 22, 2022 28.51 28.51 26.98 27.38 14,340 -0.96(-3.38%)
Feb 18, 2022 28.34 0 -0.29(-1.02%)
Feb 17, 2022 28.96 28.96 28.15 28.63 7,786 -0.48(-1.65%)
Feb 16, 2022 29.84 29.84 29.08 29.12 15,118 -0.01(-0.03%)
Feb 15, 2022 28.75 29.65 28.75 29.13 4,709 +0.39(+1.35%)
Feb 14, 2022 28.65 29.44 28.25 28.74 7,921 -0.15(-0.52%)
Feb 11, 2022 29.42 30.04 28.51 28.89 22,531 +0.00(+0.00%)
Feb 10, 2022 28.79 29.78 28.75 28.89 6,909 -0.31(-1.07%)
Feb 09, 2022 29.27 29.63 28.54 29.20 24,305 -0.09(-0.32%)
Feb 08, 2022 29.50 29.65 28.62 29.30 21,380 -0.38(-1.29%)
Feb 07, 2022 30.73 30.73 29.45 29.68 6,996 +0.07(+0.24%)
Feb 04, 2022 29.43 29.93 29.09 29.61 18,548 +0.70(+2.42%)
Feb 03, 2022 28.83 29.34 28.82 28.91 3,507 -0.63(-2.14%)
Feb 02, 2022 29.15 29.79 28.82 29.54 10,233 +0.56(+1.92%)
Feb 01, 2022 28.75 29.36 27.98 28.98 24,982 +0.19(+0.66%)
Jan 31, 2022 28.73 29.40 28.80 36,810 +0.07(+0.23%)
Jan 28, 2022 28.70 29.73 28.32 28.73 11,316 -0.08(-0.26%)
Jan 27, 2022 29.19 30.02 28.70 28.80 4,595 +0.08(+0.30%)
Jan 26, 2022 30.58 31.09 28.65 28.72 11,636 -0.85(-2.87%)
Jan 25, 2022 29.29 29.85 28.98 29.57 4,301 -0.11(-0.38%)
Jan 24, 2022 31.48 31.48 29.22 29.68 14,622 -2.39(-7.45%)
Jan 21, 2022 32.14 32.47 31.41 32.07 5,066 -0.87(-2.64%)
Jan 20, 2022 32.94 32.94 32.19 32.94 2,514 +0.27(+0.81%)
Jan 19, 2022 32.92 32.95 31.97 32.68 3,228 -0.08(-0.26%)
Jan 18, 2022 33.04 33.04 31.85 32.76 14,034 -0.36(-1.08%)
Jan 14, 2022 33.12 0 +0.30(+0.92%)
Jan 13, 2022 32.87 33.88 32.82 32.82 6,006 +0.25(+0.75%)
Jan 12, 2022 33.04 33.26 32.57 32.57 4,052 +0.08(+0.26%)
Jan 11, 2022 33.02 33.02 32.48 32.49 3,815 +0.10(+0.29%)
Jan 10, 2022 32.34 33.28 32.34 32.39 3,745 +0.14(+0.44%)
Jan 07, 2022 33.93 33.99 32.00 32.25 7,568 -0.70(-2.12%)
Jan 06, 2022 35.88 35.88 32.25 32.95 3,901 -0.83(-2.46%)
Jan 05, 2022 33.88 34.79 33.21 33.78 4,480 +0.06(+0.17%)
Jan 04, 2022 35.48 36.00 33.18 33.72 12,857 -1.92(-5.38%)
Jan 03, 2022 34.22 36.20 34.22 35.64 14,351 +1.38(+4.02%)
Dec 31, 2021 33.09 34.26 32.97 34.26 5,550 +0.89(+2.66%)
Dec 30, 2021 32.45 34.07 31.67 33.37 13,571 +0.93(+2.88%)
Dec 29, 2021 32.05 32.52 31.10 32.44 2,803 +0.40(+1.24%)
Dec 28, 2021 31.90 32.04 31.35 32.04 3,843 +0.14(+0.44%)
Dec 27, 2021 31.19 31.91 31.06 31.90 11,133 +0.66(+2.12%)
Dec 23, 2021 31.97 32.38 30.35 31.24 22,770 -0.62(-1.96%)
Dec 22, 2021 31.84 32.66 31.09 31.86 8,914 +0.05(+0.15%)
Dec 21, 2021 28.84 32.71 28.84 31.82 22,433 +2.82(+9.74%)
Dec 20, 2021 28.91 29.39 28.33 28.99 10,943 -0.13(-0.45%)
Dec 17, 2021 27.74 30.15 27.74 29.13 24,243 +1.46(+5.29%)
Dec 16, 2021 27.68 28.36 27.59 27.66 21,350 -0.02(-0.07%)
Dec 15, 2021 28.17 28.32 26.74 27.68 44,468 -0.42(-1.51%)
Dec 14, 2021 28.23 28.82 28.11 28.11 21,753 -0.34(-1.19%)
Dec 13, 2021 28.83 29.22 28.25 28.45 5,216 -0.14(-0.50%)
Dec 10, 2021 28.33 28.89 28.25 28.59 5,137 +0.35(+1.24%)
Dec 09, 2021 28.41 28.58 28.12 28.24 3,002 -0.45(-1.58%)
Dec 08, 2021 28.23 29.19 28.11 28.69 19,991 +0.60(+2.15%)
Dec 07, 2021 28.46 29.27 28.07 28.09 15,615 -0.53(-1.85%)
Dec 06, 2021 28.82 28.89 28.45 28.62 6,419 -0.47(-1.62%)
Dec 03, 2021 28.33 29.09 28.33 29.09 7,469 +0.30(+1.05%)
Dec 02, 2021 28.64 28.97 28.34 28.79 4,133 +0.08(+0.30%)
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.