Skip to main content

Nacco Industries (NY: NC )

31.31 +1.88 (+6.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.53 23.61 23.01 23.61 13,147 +0.61(+2.64%)
May 27, 2021 22.93 23.04 22.45 23.01 7,753 -0.07(-0.32%)
May 26, 2021 22.71 23.07 22.71 23.08 7,946 +0.42(+1.86%)
May 25, 2021 23.44 23.44 22.51 22.66 20,582 -0.77(-3.28%)
May 24, 2021 22.80 23.43 22.17 23.43 28,768 +1.36(+6.18%)
May 21, 2021 22.85 22.85 21.97 22.06 20,959 -0.60(-2.63%)
May 20, 2021 21.82 22.88 21.71 22.66 21,119 +0.95(+4.39%)
May 19, 2021 22.60 22.60 21.19 21.71 34,982 -0.91(-4.01%)
May 18, 2021 24.03 24.42 22.61 22.61 23,392 -1.23(-5.15%)
May 17, 2021 24.09 24.86 23.67 23.84 42,024 -0.25(-1.03%)
May 14, 2021 22.93 24.11 22.56 24.09 47,766 +1.34(+5.88%)
May 13, 2021 22.77 23.11 22.43 22.75 23,377 +0.07(+0.32%)
May 12, 2021 22.77 23.25 22.45 22.68 15,198 -0.24(-1.04%)
May 11, 2021 22.72 22.98 22.18 22.92 15,090 +0.34(+1.50%)
May 10, 2021 22.64 23.66 22.33 22.58 25,345 -0.05(-0.24%)
May 07, 2021 22.81 22.89 22.15 22.63 16,616 -0.15(-0.64%)
May 06, 2021 22.41 22.78 21.00 22.78 27,379 +1.03(+4.71%)
May 05, 2021 21.61 21.97 20.64 21.75 25,785 +0.34(+1.58%)
May 04, 2021 21.80 21.84 20.99 21.41 13,529 -0.60(-2.74%)
May 03, 2021 21.46 22.16 20.93 22.02 23,646 +0.84(+3.98%)
Apr 30, 2021 21.38 21.61 20.61 21.18 24,138 -0.34(-1.57%)
Apr 29, 2021 22.19 22.19 21.32 21.52 18,309 -0.38(-1.76%)
Apr 28, 2021 21.69 22.03 21.20 21.90 30,446 +0.18(+0.84%)
Apr 27, 2021 21.11 21.87 20.60 21.72 62,579 +0.60(+2.86%)
Apr 26, 2021 20.58 21.12 20.54 21.11 35,878 +0.54(+2.63%)
Apr 23, 2021 20.78 20.96 20.37 20.57 16,274 -0.15(-0.71%)
Apr 22, 2021 19.73 21.05 19.73 20.72 33,496 +0.78(+3.90%)
Apr 21, 2021 19.57 20.26 18.99 19.94 47,151 +0.15(+0.74%)
Apr 20, 2021 20.07 20.40 19.46 19.79 36,513 -0.34(-1.68%)
Apr 19, 2021 20.23 20.71 19.96 20.13 27,223 -0.36(-1.74%)
Apr 16, 2021 20.80 21.03 20.15 20.49 32,658 -0.21(-1.02%)
Apr 15, 2021 20.75 20.87 20.58 20.70 10,702 +0.00(+0.00%)
Apr 14, 2021 20.62 21.19 20.44 20.70 11,867 +0.10(+0.49%)
Apr 13, 2021 20.72 21.17 20.23 20.60 24,871 -0.12(-0.57%)
Apr 12, 2021 21.24 21.66 19.28 20.72 48,488 -0.72(-3.37%)
Apr 09, 2021 21.97 22.41 21.17 21.44 30,692 -0.46(-2.09%)
Apr 08, 2021 22.60 22.60 21.38 21.90 18,833 -0.39(-1.77%)
Apr 07, 2021 22.50 23.15 22.12 22.29 21,614 -0.11(-0.49%)
Apr 06, 2021 22.70 22.75 22.37 22.40 10,752 -0.06(-0.29%)
Apr 05, 2021 22.69 23.53 22.33 22.47 13,879 -0.10(-0.45%)
Apr 01, 2021 23.18 23.26 22.18 22.57 14,199 -0.27(-1.20%)
Mar 31, 2021 23.76 23.94 22.76 22.84 36,618 -0.82(-3.48%)
Mar 30, 2021 22.34 23.94 21.85 23.67 31,434 +1.56(+7.04%)
Mar 29, 2021 22.66 22.97 21.56 22.11 31,982 -0.69(-3.01%)
Mar 26, 2021 22.67 23.11 22.43 22.80 22,718 +0.07(+0.32%)
Mar 25, 2021 19.36 23.57 19.01 22.72 124,325 +3.12(+15.93%)
Mar 24, 2021 20.38 20.93 19.26 19.60 28,212 -0.63(-3.12%)
Mar 23, 2021 19.41 20.87 19.40 20.23 42,504 +0.82(+4.24%)
Mar 22, 2021 19.20 20.23 18.46 19.41 49,202 +0.14(+0.71%)
Mar 19, 2021 18.87 19.38 18.36 19.27 72,525 +0.24(+1.25%)
Mar 18, 2021 19.88 19.90 18.89 19.03 22,258 -0.83(-4.19%)
Mar 17, 2021 20.11 20.36 19.82 19.87 9,871 -0.15(-0.73%)
Mar 16, 2021 20.14 20.18 19.74 20.01 21,523 -0.11(-0.55%)
Mar 15, 2021 19.87 20.36 19.87 20.12 18,996 +0.34(+1.71%)
Mar 12, 2021 20.14 20.22 19.73 19.78 13,434 -0.17(-0.87%)
Mar 11, 2021 19.89 20.25 19.75 19.96 14,011 +0.06(+0.32%)
Mar 10, 2021 19.93 20.38 19.69 19.89 22,792 +0.21(+1.07%)
Mar 09, 2021 20.22 20.30 19.68 19.68 17,897 -0.32(-1.60%)
Mar 08, 2021 21.52 22.14 19.83 20.00 56,820 -1.07(-5.08%)
Mar 05, 2021 22.74 22.74 21.06 21.08 54,503 -1.79(-7.84%)
Mar 04, 2021 21.80 23.21 21.01 22.87 94,533 -1.79(-7.26%)
Mar 03, 2021 24.89 26.35 24.26 24.66 51,496 +0.60(+2.49%)
Mar 02, 2021 23.42 24.48 23.29 24.06 13,594 +0.94(+4.05%)
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.