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 (%)
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%)
Aug 02, 2021 23.19 23.68 23.08 23.68 3,302 +0.54(+2.35%)
Jul 30, 2021 23.13 23.25 22.54 23.13 5,035 -0.11(-0.48%)
Jul 29, 2021 22.93 23.25 22.92 23.25 9,036 +0.54(+2.40%)
Jul 28, 2021 22.77 22.94 22.50 22.70 3,438 +0.04(+0.16%)
Jul 27, 2021 22.92 22.92 22.43 22.66 2,790 +0.08(+0.37%)
Jul 26, 2021 22.84 23.03 22.57 22.58 5,838 -0.07(-0.33%)
Jul 23, 2021 22.73 23.15 22.66 22.66 1,608 +0.00(+0.00%)
Jul 22, 2021 22.85 23.48 22.37 22.66 5,136 -0.52(-2.23%)
Jul 21, 2021 22.42 23.17 22.39 23.17 10,916 +1.02(+4.58%)
Jul 20, 2021 21.84 22.48 21.84 22.16 21,952 +0.31(+1.44%)
Jul 19, 2021 22.61 22.76 21.50 21.84 16,549 -0.85(-3.74%)
Jul 16, 2021 23.18 23.41 22.69 22.69 10,469 -0.54(-2.30%)
Jul 15, 2021 23.25 23.31 22.74 23.23 11,754 -0.03(-0.12%)
Jul 14, 2021 23.18 23.47 23.12 23.25 4,958 +0.07(+0.32%)
Jul 13, 2021 24.17 24.17 23.08 23.18 13,290 -0.99(-4.09%)
Jul 12, 2021 23.29 24.22 23.24 24.17 24,409 +0.93(+4.01%)
Jul 09, 2021 23.46 23.46 23.13 23.24 4,914 +0.33(+1.45%)
Jul 08, 2021 22.79 23.20 22.62 22.90 26,630 -0.25(-1.08%)
Jul 07, 2021 23.40 23.42 23.03 23.15 6,426 -0.23(-0.99%)
Jul 06, 2021 23.60 23.72 23.17 23.38 35,239 -0.21(-0.90%)
Jul 02, 2021 23.53 24.24 23.51 23.60 16,658 -0.40(-1.65%)
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.