Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.05	33.39	32.01	33.04	19,572	+1.05(+3.27%)
May 30, 2018	32.08	33.71	31.99	31.99	25,722	+0.13(+0.40%)
May 29, 2018	31.82	32.25	30.66	31.87	24,360	-0.13(-0.40%)
May 25, 2018		31.99	31.99	31.99	0	+1.93(+6.42%)
May 24, 2018	29.72	30.28	29.29	30.06	8,902	+0.43(+1.45%)
May 23, 2018	29.38	30.02	28.99	29.64	17,226	+0.00(+0.00%)
May 22, 2018	31.31	31.52	29.59	29.64	22,165	-1.33(-4.29%)
May 21, 2018	30.90	31.05	30.21	30.96	11,759	+0.47(+1.55%)
May 18, 2018	30.92	31.09	30.45	30.49	14,359	-0.30(-0.97%)
May 17, 2018	30.24	31.44	30.24	30.79	18,296	+0.56(+1.84%)
May 16, 2018	30.71	30.71	29.73	30.24	16,180	+0.17(+0.57%)
May 15, 2018	30.06	30.49	29.72	30.06	10,918	+0.00(+0.00%)
May 14, 2018	30.15	30.49	29.68	30.06	20,248	-0.04(-0.14%)
May 11, 2018	30.11	30.65	30.04	30.11	12,518	-0.21(-0.71%)
May 10, 2018	29.85	30.49	29.81	30.32	9,867	+0.26(+0.86%)
May 09, 2018	30.28	30.28	29.68	30.06	13,107	-0.17(-0.57%)
May 08, 2018	30.24	30.58	29.81	30.24	20,388	-0.04(-0.14%)
May 07, 2018	31.35	31.35	29.64	30.28	19,147	-1.03(-3.29%)
May 04, 2018	31.01	31.91	31.01	31.31	7,882	+0.21(+0.69%)
May 03, 2018	30.36	31.87	29.76	31.09	13,280	+0.73(+2.40%)
May 02, 2018	31.65	31.65	30.11	30.36	19,480	-0.60(-1.94%)
May 01, 2018	30.84	31.18	30.58	30.96	13,884	-0.64(-2.04%)
Apr 30, 2018	31.56	32.55	31.52	31.61	22,894	+0.17(+0.55%)
Apr 27, 2018	30.79	31.56	29.94	31.44	27,296	+0.73(+2.37%)
Apr 26, 2018	30.61	30.88	29.89	30.71	26,953	-0.47(-1.51%)
Apr 25, 2018	32.47	32.47	30.49	31.18	19,930	-1.29(-3.96%)
Apr 24, 2018	34.31	34.61	32.04	32.47	27,852	-1.72(-5.02%)
Apr 23, 2018	34.05	34.27	33.62	34.18	15,386	+0.17(+0.50%)
Apr 20, 2018	33.54	34.22	33.54	34.01	25,371	+0.39(+1.15%)
Apr 19, 2018	33.58	34.05	33.28	33.62	15,627	+0.17(+0.51%)
Apr 18, 2018	33.11	34.01	33.11	33.45	20,095	+0.39(+1.17%)
Apr 17, 2018	32.17	33.28	31.82	33.07	21,290	+1.07(+3.35%)
Apr 16, 2018	32.21	32.81	31.35	31.99	27,139	-0.04(-0.13%)
Apr 13, 2018	31.99	32.47	31.18	32.04	16,099	+0.39(+1.22%)
Apr 12, 2018	31.09	31.95	30.15	31.65	14,046	+0.51(+1.65%)
Apr 11, 2018	31.31	32.12	30.58	31.14	32,171	-0.13(-0.41%)
Apr 10, 2018	31.35	32.17	31.09	31.26	25,128	+0.47(+1.53%)
Apr 09, 2018	31.39	31.56	30.60	30.79	19,005	-0.30(-0.97%)
Apr 06, 2018	31.18	31.44	30.34	31.09	20,918	-0.13(-0.41%)
Apr 05, 2018	29.76	31.52	29.76	31.22	25,017	+1.54(+5.20%)
Apr 04, 2018	31.44	31.61	27.92	29.68	65,514	-2.14(-6.74%)
Apr 03, 2018	31.65	32.55	31.44	31.82	28,025	+0.51(+1.64%)
Apr 02, 2018	28.52	31.39	28.52	31.31	54,604	+3.13(+11.11%)
Mar 29, 2018		28.18	28.18	28.18	0	-1.89(-6.28%)
Mar 28, 2018	31.35	31.73	29.94	30.06	77,027	-1.29(-4.10%)
Mar 27, 2018	31.95	32.42	30.71	31.35	34,769	-0.47(-1.48%)
Mar 26, 2018	33.15	33.15	31.14	31.82	36,408	-0.77(-2.37%)
Mar 23, 2018	35.04	35.08	32.51	32.59	23,496	-2.49(-7.09%)
Mar 22, 2018	35.68	36.26	35.00	35.08	23,191	-1.07(-2.97%)
Mar 21, 2018	34.22	36.45	34.22	36.15	32,761	+1.84(+5.38%)
Mar 20, 2018	33.92	35.60	33.45	34.31	35,191	+0.34(+1.01%)
Mar 19, 2018	33.75	34.35	32.81	33.97	22,552	+0.09(+0.25%)
Mar 16, 2018	34.44	34.44	33.19	33.88	70,473	-0.51(-1.50%)
Mar 15, 2018	34.35	35.12	33.88	34.40	22,457	+0.17(+0.50%)
Mar 14, 2018	36.03	36.03	33.19	34.22	42,051	-1.59(-4.43%)
Mar 13, 2018	35.73	36.88	35.64	35.81	27,509	+0.30(+0.85%)
Mar 12, 2018	34.40	36.24	34.40	35.51	22,787	+1.07(+3.11%)
Mar 09, 2018	35.25	35.81	33.54	34.44	46,326	-0.69(-1.95%)
Mar 08, 2018	35.81	36.33	35.04	35.12	23,175	-0.69(-1.92%)
Mar 07, 2018		36.15		35.81	22,089	+0.86(+2.45%)
Mar 06, 2018	33.95	35.30	33.88	34.95	14,777	+1.37(+4.09%)
Mar 05, 2018	34.95	34.97	32.77	33.58	32,270	-1.50(-4.28%)
Mar 02, 2018	35.64	35.68	34.82	35.08	11,709	-0.86(-2.39%)