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 (%)
Jun 30, 2021 24.28 24.47 23.58 24.03 33,648 -0.25(-1.03%)
Jun 29, 2021 24.29 24.46 23.79 24.28 20,409 -0.06(-0.27%)
Jun 28, 2021 23.72 24.70 23.38 24.35 31,030 +0.46(+1.93%)
Jun 25, 2021 23.55 24.15 23.20 23.89 494,879 +0.42(+1.77%)
Jun 24, 2021 23.54 23.76 22.63 23.47 45,453 +0.06(+0.24%)
Jun 23, 2021 23.10 23.54 23.10 23.42 45,832 +0.22(+0.96%)
Jun 22, 2021 23.44 23.48 22.51 23.19 34,057 -0.22(-0.95%)
Jun 21, 2021 23.63 23.63 22.52 23.42 80,321 -0.48(-2.01%)
Jun 18, 2021 25.24 25.24 23.08 23.90 158,908 -1.65(-6.47%)
Jun 17, 2021 25.39 25.69 24.60 25.55 51,794 +0.27(+1.06%)
Jun 16, 2021 25.94 26.04 25.16 25.28 45,352 -0.66(-2.53%)
Jun 15, 2021 25.20 26.36 25.19 25.94 37,906 +0.75(+2.97%)
Jun 14, 2021 26.02 26.74 25.18 25.19 35,432 -0.76(-2.92%)
Jun 11, 2021 25.33 26.12 25.33 25.94 19,760 +0.62(+2.44%)
Jun 10, 2021 25.24 25.51 25.10 25.33 12,218 +0.16(+0.62%)
Jun 09, 2021 25.18 25.59 25.10 25.17 22,435 +0.06(+0.26%)
Jun 08, 2021 25.11 25.64 25.10 25.10 19,630 +0.00(+0.00%)
Jun 07, 2021 24.41 25.54 24.00 25.10 34,957 +0.72(+2.95%)
Jun 04, 2021 24.46 24.50 24.16 24.38 12,593 -0.07(-0.30%)
Jun 03, 2021 23.96 24.46 23.86 24.46 15,034 +0.29(+1.18%)
Jun 02, 2021 23.92 24.18 23.72 24.17 15,300 +0.50(+2.11%)
Jun 01, 2021 23.63 23.93 22.95 23.67 18,409 +0.06(+0.23%)
May 28, 2021 23.54 23.62 23.02 23.62 13,145 +0.61(+2.64%)
May 27, 2021 22.93 23.05 22.45 23.01 7,752 -0.07(-0.32%)
May 26, 2021 22.72 23.08 22.72 23.08 7,944 +0.42(+1.86%)
May 25, 2021 23.44 23.44 22.52 22.66 20,578 -0.77(-3.28%)
May 24, 2021 22.80 23.43 22.17 23.43 28,763 +1.36(+6.18%)
May 21, 2021 22.86 22.86 21.98 22.07 20,955 -0.60(-2.63%)
May 20, 2021 21.82 22.88 21.71 22.66 21,116 +0.95(+4.39%)
May 19, 2021 22.60 22.60 21.19 21.71 34,976 -0.91(-4.01%)
May 18, 2021 24.04 24.42 22.62 22.62 23,388 -1.23(-5.15%)
May 17, 2021 24.09 24.86 23.67 23.84 42,017 -0.25(-1.03%)
May 14, 2021 22.94 24.11 22.56 24.09 47,758 +1.34(+5.88%)
May 13, 2021 22.77 23.12 22.43 22.76 23,373 +0.07(+0.32%)
May 12, 2021 22.77 23.26 22.45 22.68 15,196 -0.24(-1.04%)
May 11, 2021 22.72 22.98 22.19 22.92 15,087 +0.34(+1.50%)
May 10, 2021 22.65 23.66 22.34 22.58 25,341 -0.05(-0.24%)
May 07, 2021 22.81 22.89 22.15 22.64 16,613 -0.15(-0.64%)
May 06, 2021 22.42 22.78 21.01 22.78 27,374 +1.03(+4.71%)
May 05, 2021 21.61 21.98 20.64 21.76 25,781 +0.34(+1.58%)
May 04, 2021 21.80 21.85 21.00 21.42 13,527 -0.60(-2.74%)
May 03, 2021 21.46 22.16 20.93 22.02 23,642 +0.84(+3.98%)
Apr 30, 2021 21.38 21.61 20.61 21.18 24,134 -0.34(-1.57%)
Apr 29, 2021 22.20 22.20 21.33 21.52 18,306 -0.38(-1.76%)
Apr 28, 2021 21.69 22.03 21.21 21.90 30,441 +0.18(+0.84%)
Apr 27, 2021 21.12 21.87 20.60 21.72 62,568 +0.60(+2.86%)
Apr 26, 2021 20.58 21.13 20.54 21.12 35,872 +0.54(+2.63%)
Apr 23, 2021 20.78 20.97 20.37 20.58 16,271 -0.15(-0.71%)
Apr 22, 2021 19.73 21.05 19.73 20.72 33,490 +0.78(+3.90%)
Apr 21, 2021 19.57 20.26 19.00 19.94 47,143 +0.15(+0.74%)
Apr 20, 2021 20.07 20.40 19.47 19.80 36,507 -0.34(-1.68%)
Apr 19, 2021 20.24 20.71 19.96 20.14 27,218 -0.36(-1.74%)
Apr 16, 2021 20.80 21.04 20.15 20.49 32,652 -0.21(-1.02%)
Apr 15, 2021 20.75 20.88 20.58 20.70 10,701 +0.00(+0.00%)
Apr 14, 2021 20.62 21.20 20.45 20.70 11,865 +0.10(+0.49%)
Apr 13, 2021 20.72 21.17 20.24 20.60 24,867 -0.12(-0.57%)
Apr 12, 2021 21.24 21.66 19.28 20.72 48,479 -0.72(-3.37%)
Apr 09, 2021 21.98 22.42 21.17 21.45 30,686 -0.46(-2.09%)
Apr 08, 2021 22.60 22.60 21.38 21.90 18,830 -0.39(-1.77%)
Apr 07, 2021 22.51 23.16 22.12 22.30 21,610 -0.11(-0.49%)
Apr 06, 2021 22.70 22.76 22.37 22.41 10,750 -0.06(-0.29%)
Apr 05, 2021 22.69 23.53 22.33 22.47 13,876 -0.10(-0.45%)
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.