Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.56	33.91	32.51	33.56	19,268	+1.06(+3.27%)
May 30, 2018	32.59	34.24	32.50	32.50	25,321	+0.13(+0.40%)
May 29, 2018	32.33	32.76	31.15	32.37	23,981	-0.13(-0.40%)
May 25, 2018		32.50	32.50	32.50	0	+1.96(+6.42%)
May 24, 2018	30.19	30.76	29.75	30.54	8,763	+0.44(+1.45%)
May 23, 2018	29.84	30.50	29.45	30.10	16,958	+0.00(+0.00%)
May 22, 2018	31.80	32.02	30.06	30.10	21,820	-1.35(-4.29%)
May 21, 2018	31.39	31.54	30.68	31.45	11,576	+0.48(+1.55%)
May 18, 2018	31.41	31.58	30.93	30.97	14,136	-0.30(-0.97%)
May 17, 2018	30.71	31.93	30.71	31.28	18,012	+0.57(+1.84%)
May 16, 2018	31.19	31.19	30.20	30.71	15,929	+0.17(+0.57%)
May 15, 2018	30.54	30.97	30.19	30.54	10,748	+0.00(+0.00%)
May 14, 2018	30.63	30.97	30.15	30.54	19,933	-0.04(-0.14%)
May 11, 2018	30.58	31.14	30.52	30.58	12,324	-0.22(-0.71%)
May 10, 2018	30.32	30.97	30.28	30.80	9,714	+0.26(+0.86%)
May 09, 2018	30.76	30.76	30.15	30.54	12,903	-0.17(-0.57%)
May 08, 2018	30.71	31.06	30.28	30.71	20,071	-0.04(-0.14%)
May 07, 2018	31.85	31.85	30.11	30.76	18,850	-1.05(-3.29%)
May 04, 2018	31.50	32.41	31.50	31.80	7,759	+0.22(+0.69%)
May 03, 2018	30.84	32.37	30.23	31.58	13,073	+0.74(+2.40%)
May 02, 2018	32.15	32.15	30.58	30.84	19,177	-0.61(-1.94%)
May 01, 2018	31.32	31.67	31.06	31.45	13,668	-0.65(-2.04%)
Apr 30, 2018	32.06	33.07	32.02	32.11	22,538	+0.17(+0.55%)
Apr 27, 2018	31.28	32.06	30.41	31.93	26,871	+0.74(+2.37%)
Apr 26, 2018	31.09	31.37	30.36	31.19	26,533	-0.48(-1.51%)
Apr 25, 2018	32.98	32.98	30.97	31.67	19,620	-1.31(-3.96%)
Apr 24, 2018	34.85	35.16	32.54	32.98	27,418	-1.74(-5.02%)
Apr 23, 2018	34.59	34.81	34.15	34.72	15,147	+0.17(+0.50%)
Apr 20, 2018	34.07	34.76	34.07	34.55	24,976	+0.39(+1.15%)
Apr 19, 2018	34.11	34.59	33.81	34.15	15,383	+0.17(+0.51%)
Apr 18, 2018	33.63	34.55	33.63	33.98	19,783	+0.39(+1.17%)
Apr 17, 2018	32.67	33.81	32.33	33.59	20,959	+1.09(+3.35%)
Apr 16, 2018	32.72	33.33	31.85	32.50	26,717	-0.04(-0.13%)
Apr 13, 2018	32.50	32.98	31.67	32.54	15,848	+0.39(+1.22%)
Apr 12, 2018	31.58	32.46	30.63	32.15	13,827	+0.52(+1.65%)
Apr 11, 2018	31.80	32.63	31.06	31.63	31,671	-0.13(-0.41%)
Apr 10, 2018	31.85	32.67	31.58	31.76	24,737	+0.48(+1.53%)
Apr 09, 2018	31.89	32.06	31.09	31.28	18,709	-0.30(-0.97%)
Apr 06, 2018	31.67	31.93	30.82	31.58	20,593	-0.13(-0.41%)
Apr 05, 2018	30.23	32.02	30.23	31.72	24,628	+1.57(+5.20%)
Apr 04, 2018	31.93	32.11	28.36	30.15	64,495	-2.18(-6.74%)
Apr 03, 2018	32.15	33.07	31.93	32.33	27,589	+0.52(+1.64%)
Apr 02, 2018	28.97	31.89	28.97	31.80	53,755	+3.18(+11.11%)
Mar 29, 2018		28.62	28.62	28.62	0	-1.92(-6.28%)
Mar 28, 2018	31.85	32.23	30.41	30.54	75,829	-1.31(-4.10%)
Mar 27, 2018	32.46	32.94	31.19	31.85	34,228	-0.48(-1.48%)
Mar 26, 2018	33.68	33.68	31.63	32.33	35,841	-0.78(-2.37%)
Mar 23, 2018	35.59	35.64	33.02	33.11	23,130	-2.53(-7.09%)
Mar 22, 2018	36.25	36.83	35.55	35.64	22,830	-1.09(-2.97%)
Mar 21, 2018	34.76	37.03	34.76	36.73	32,251	+1.87(+5.38%)
Mar 20, 2018	34.46	36.16	33.98	34.85	34,643	+0.35(+1.01%)
Mar 19, 2018	34.29	34.90	33.33	34.50	22,201	+0.09(+0.25%)
Mar 16, 2018	34.98	34.98	33.72	34.42	69,376	-0.52(-1.50%)
Mar 15, 2018	34.90	35.68	34.42	34.94	22,108	+0.17(+0.50%)
Mar 14, 2018	36.59	36.59	33.72	34.76	41,396	-1.61(-4.43%)
Mar 13, 2018	36.29	37.47	36.20	36.38	27,081	+0.30(+0.85%)
Mar 12, 2018	34.94	36.81	34.94	36.07	22,433	+1.09(+3.11%)
Mar 09, 2018	35.81	36.38	34.07	34.98	45,605	-0.70(-1.95%)
Mar 08, 2018	36.38	36.90	35.59	35.68	22,815	-0.70(-1.92%)
Mar 07, 2018		36.73		36.38	21,745	+0.87(+2.45%)
Mar 06, 2018	34.48	35.85	34.42	35.51	14,547	+1.39(+4.09%)
Mar 05, 2018	35.51	35.53	33.28	34.11	31,768	-1.52(-4.28%)
Mar 02, 2018	36.20	36.25	35.37	35.64	11,527	-0.87(-2.39%)