UK Markets close in 3 hrs 32 mins

NACCO Industries, Inc. (NC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.98-1.05 (-2.84%)
At close: 04:00PM EDT
35.64 -0.02 (-0.06%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2022------
06 Jul 202236.9036.9033.8735.6435.6440,300
05 Jul 202238.2439.3936.3637.0337.0347,700
01 Jul 202237.7939.7437.7939.5539.5524,500
30 Jun 202237.3538.2236.9337.9037.9072,800
29 Jun 202241.2742.1437.5738.0538.0528,100
28 Jun 202240.5142.2039.5240.8440.8437,400
27 Jun 202237.3040.4036.0739.8539.8576,200
24 Jun 202237.5539.9737.3637.7737.77505,000
23 Jun 202238.9539.9436.1937.0237.0258,300
22 Jun 202243.0943.3639.2139.2239.2254,000
21 Jun 202243.6246.1942.7344.3144.3158,700
17 Jun 202245.4645.4642.4143.1443.1439,400
16 Jun 202244.5846.2243.3444.5944.5936,900
15 Jun 202245.3146.5544.0245.6545.6536,900
14 Jun 202246.2246.8042.8744.7744.7738,600
13 Jun 202248.9549.2444.7945.3945.3981,200
10 Jun 202251.5052.9048.6250.4850.48102,800
09 Jun 202253.6354.4550.3351.9451.9479,100
08 Jun 202254.5156.8153.7754.6954.6932,600
07 Jun 202257.2157.6052.8453.9953.9966,000
06 Jun 202258.3458.9556.1557.8757.8753,100
03 Jun 202259.9859.9856.0156.8756.8748,500
02 Jun 202258.1063.1957.6059.6759.6745,000
01 Jun 202258.3662.0057.4758.1058.1064,300
31 May 202258.2058.9955.7757.6957.6945,900
27 May 202257.4859.5157.4257.8257.8230,000
26 May 202256.0057.4654.5656.9656.9622,000
25 May 202254.6556.1353.0855.2555.2516,200
24 May 202253.4255.8253.2354.6554.6539,500
23 May 202252.8354.6451.9354.1254.1226,900
20 May 202252.9653.1251.7751.9851.9819,900
19 May 202252.4553.4751.7952.3052.3019,400
18 May 202253.3753.4051.7652.8752.8738,900
17 May 202254.0054.0051.0052.9052.9031,200
16 May 202252.1356.7251.5453.1453.1444,900
13 May 202249.8553.8249.0952.1252.1257,600
12 May 202250.0151.0048.3649.9249.9239,700
11 May 202246.5051.0146.4350.2450.2458,100
10 May 202246.1947.5846.0046.0146.0141,800
09 May 202248.5248.5245.0545.7345.7347,900
06 May 202248.4749.7646.7749.4649.4629,400
05 May 202247.7349.4343.6647.8747.8729,900
04 May 202246.0949.0445.1448.7848.7841,300
03 May 202243.6646.6443.4546.0346.0319,100
02 May 202245.6146.6041.3943.1943.1935,200
29 Apr 202247.2348.4945.8746.0846.0824,800
28 Apr 202245.0248.1243.9047.7347.7334,200
27 Apr 202241.5745.4240.6444.4344.4334,800
26 Apr 202242.2343.8841.6941.8741.8731,000
25 Apr 202239.4042.4238.6941.4841.4840,600
22 Apr 202249.5249.5239.1340.0040.0054,200
21 Apr 202250.3250.8149.1049.6349.6355,100
20 Apr 202249.8450.8749.0049.6249.6234,700
19 Apr 202246.1049.4345.7449.3749.3734,500
18 Apr 202246.4747.2244.6546.1046.1048,700
14 Apr 202248.6649.2346.0046.5046.5029,200
13 Apr 202248.8951.2048.0848.5048.5042,900
12 Apr 202246.7248.6845.7948.4548.4551,300
11 Apr 202244.4846.9043.5546.2246.2240,300
08 Apr 202242.7844.3042.7644.3044.3026,400
07 Apr 202241.0442.4940.8442.3842.3832,400
06 Apr 202241.5241.8540.1540.8840.8840,700
05 Apr 202241.0042.0040.8241.5741.5721,000
04 Apr 202240.8241.4040.1040.9540.9518,700
01 Apr 202239.0040.6838.4740.6840.6829,400
31 Mar 202239.2839.7438.1539.2239.2217,300
30 Mar 202238.9939.3637.9839.1539.1514,400
29 Mar 202239.6740.7037.7339.7239.7226,000
28 Mar 202240.0041.3239.3539.6139.6155,700
25 Mar 202239.2540.2438.8039.6639.6625,200
24 Mar 202238.0039.5638.0039.2539.2539,400
23 Mar 202237.4038.0037.3838.0038.0012,300
22 Mar 202237.1937.9736.5137.5237.5215,800
21 Mar 202235.6037.8135.6037.5937.5927,400
18 Mar 202232.7036.0032.7036.0036.0039,600
17 Mar 202231.4533.0231.2832.8332.8317,800
16 Mar 202230.5431.6930.1431.1531.1524,500
15 Mar 202229.8531.0629.8430.5830.5827,300
14 Mar 202229.6630.4529.3230.0930.0990,100
11 Mar 202230.7931.9829.4529.8829.8865,900
10 Mar 202229.7231.1129.0130.7930.7978,200
09 Mar 202230.5030.7329.6729.8229.8269,800
08 Mar 202230.0030.4828.6630.0830.0855,400
07 Mar 202230.6730.6728.7030.0130.0132,700
04 Mar 202232.7832.7829.9230.6730.6753,600
03 Mar 202234.5034.5030.1232.7832.7838,500
02 Mar 202231.1333.9131.1332.0032.0032,700
01 Mar 202231.3132.1430.3430.4430.4412,500
28 Feb 202230.4331.5030.4330.9130.915,900
25 Feb 202229.8030.4329.4430.3230.3211,000
24 Feb 202228.6229.5428.6128.6128.615,900
23 Feb 202229.7029.7628.4229.7629.7619,300
22 Feb 202230.2030.2028.5829.0129.0113,500
18 Feb 202229.9530.4729.9530.0230.026,500
17 Feb 202230.6730.6729.8230.3330.337,400
16 Feb 202231.6131.6130.8030.8430.8414,300
15 Feb 202230.4531.4130.4530.8530.854,400
14 Feb 202230.3531.1829.9230.4430.447,500
11 Feb 202231.1631.8230.2030.6030.6021,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...