Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.65	45.65	44.18	44.50	10,666	-1.32(-2.88%)
May 30, 2019	45.71	46.00	45.20	45.81	7,688	+0.50(+1.10%)
May 29, 2019	45.95	45.95	44.88	45.32	7,448	-0.53(-1.16%)
May 28, 2019	45.86	46.10	45.40	45.85	15,387	+0.22(+0.49%)
May 24, 2019	45.29	45.94	45.29	45.63	6,761	-0.15(-0.33%)
May 23, 2019	46.13	46.13	45.29	45.78	12,456	-0.48(-1.04%)
May 22, 2019	45.89	46.42	45.49	46.26	14,753	+0.12(+0.25%)
May 21, 2019	44.55	46.15	43.97	46.14	16,975	+2.00(+4.52%)
May 20, 2019	44.32	44.55	44.05	44.14	24,887	-0.26(-0.58%)
May 17, 2019	45.09	45.67	44.40	44.40	9,128	-1.03(-2.27%)
May 16, 2019	44.93	45.60	44.78	45.43	4,771	+0.47(+1.05%)
May 15, 2019	44.92	45.84	44.83	44.96	12,122	-0.57(-1.25%)
May 14, 2019	45.32	45.63	45.20	45.53	12,604	+0.12(+0.25%)
May 13, 2019	42.72	45.70	42.41	45.41	25,078	+2.21(+5.11%)
May 10, 2019	43.04	43.86	42.64	43.20	41,247	+0.12(+0.29%)
May 09, 2019	43.69	43.81	43.08	43.08	11,063	-0.88(-2.00%)
May 08, 2019	44.30	44.52	43.91	43.96	8,932	-0.51(-1.14%)
May 07, 2019	45.70	45.70	44.04	44.46	21,073	-1.34(-2.93%)
May 06, 2019	43.04	46.64	42.86	45.80	29,851	+1.88(+4.28%)
May 03, 2019	43.08	44.20	42.81	43.92	41,585	+1.16(+2.72%)
May 02, 2019	36.47	42.81	36.47	42.76	117,249	+6.55(+18.08%)
May 01, 2019	35.97	36.25	35.85	36.21	16,494	-0.07(-0.20%)
Apr 30, 2019	35.97	36.40	35.68	36.28	7,883	+0.22(+0.62%)
Apr 29, 2019	36.04	36.49	36.03	36.06	7,852	+0.05(+0.15%)
Apr 26, 2019	36.38	36.38	35.73	36.01	2,366	+0.03(+0.07%)
Apr 25, 2019	36.45	36.48	35.98	35.98	3,445	-0.49(-1.34%)
Apr 24, 2019	35.73	36.48	35.73	36.47	8,647	+0.66(+1.83%)
Apr 23, 2019	36.49	36.49	35.75	35.81	14,744	-0.48(-1.32%)
Apr 22, 2019	37.09	37.09	36.19	36.29	4,389	-0.35(-0.94%)
Apr 18, 2019	36.89	37.06	36.47	36.64	12,058	-0.25(-0.67%)
Apr 17, 2019	36.96	37.14	36.69	36.89	9,637	+0.49(+1.34%)
Apr 16, 2019	36.50	36.50	35.85	36.40	9,424	+0.58(+1.61%)
Apr 15, 2019	35.46	36.17	35.29	35.82	8,776	+0.10(+0.27%)
Apr 12, 2019	37.05	37.05	35.50	35.72	13,298	-0.98(-2.68%)
Apr 11, 2019	36.85	37.06	36.45	36.71	10,657	+0.49(+1.35%)
Apr 10, 2019	35.52	36.69	35.52	36.22	13,404	+0.30(+0.84%)
Apr 09, 2019	35.92	36.16	35.81	35.92	20,010	+0.04(+0.12%)
Apr 08, 2019	35.24	36.07	35.17	35.87	18,275	+0.68(+1.94%)
Apr 05, 2019	34.17	35.39	33.87	35.19	35,274	+0.75(+2.16%)
Apr 04, 2019	33.76	34.45	33.75	34.45	17,882	+0.65(+1.92%)
Apr 03, 2019	34.06	34.10	33.60	33.80	37,969	+0.06(+0.18%)
Apr 02, 2019	33.98	34.46	33.34	33.74	22,502	+0.03(+0.08%)
Apr 01, 2019	33.82	34.59	33.32	33.71	28,452	-0.20(-0.60%)
Mar 29, 2019	33.12	33.93	32.95	33.91	65,252	+0.77(+2.33%)
Mar 28, 2019	33.71	33.71	33.06	33.14	10,760	-0.40(-1.19%)
Mar 27, 2019	33.00	33.67	32.95	33.54	13,045	+0.47(+1.42%)
Mar 26, 2019	33.69	34.04	33.07	33.07	16,012	-0.73(-2.15%)
Mar 25, 2019	33.81	34.51	33.54	33.80	6,359	-0.28(-0.81%)
Mar 22, 2019	34.06	34.77	33.99	34.07	11,833	-0.35(-1.01%)
Mar 21, 2019	34.53	34.69	34.23	34.42	9,499	+0.22(+0.65%)
Mar 20, 2019	34.14	34.78	34.14	34.20	15,866	+0.14(+0.42%)
Mar 19, 2019	33.63	34.22	33.63	34.06	25,184	+0.36(+1.08%)
Mar 18, 2019	34.00	34.69	33.41	33.69	26,225	-0.13(-0.39%)
Mar 15, 2019	35.00	35.49	33.29	33.82	100,301	-1.35(-3.83%)
Mar 14, 2019	34.26	35.32	34.26	35.17	17,785	+0.78(+2.27%)
Mar 13, 2019	34.32	34.80	33.82	34.39	18,205	+0.25(+0.73%)
Mar 12, 2019	33.67	34.35	33.67	34.14	19,309	+0.49(+1.45%)
Mar 11, 2019	32.70	34.03	32.05	33.66	10,273	+0.91(+2.79%)
Mar 08, 2019	32.15	32.94	32.03	32.74	26,934	+0.18(+0.55%)
Mar 07, 2019	33.98	34.62	32.56	32.56	54,771	-0.34(-1.02%)
Mar 06, 2019	32.41	32.94	32.41	32.90	15,165	+0.38(+1.17%)
Mar 05, 2019	32.17	33.01	31.99	32.52	8,261	+0.26(+0.80%)
Mar 04, 2019	32.18	32.93	32.17	32.26	7,030	+0.02(+0.05%)