UK markets close in 4 hours 59 minutes

NACCO Industries, Inc. (NC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.73-2.01 (-3.88%)
At close: 04:00PM EDT
49.73 -0.02 (-0.04%)
After hours: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202250.8952.6449.3349.7349.7317,800
05 Oct 202250.1551.7549.2551.7451.7426,400
04 Oct 202250.5852.0349.7249.9849.9820,000
03 Oct 202248.3150.9948.1848.7048.7019,100
30 Sept 202248.2549.8946.8947.0347.0314,400
29 Sept 202249.9449.9446.9048.1048.108,500
28 Sept 202247.7350.3946.9649.8849.8817,800
27 Sept 202247.3049.2546.4847.2147.2125,400
26 Sept 202246.4248.7546.1546.7646.7615,100
23 Sept 202249.4049.4045.1046.1946.1928,000
22 Sept 202253.1454.4949.5849.9949.9923,400
21 Sept 202254.4155.7552.8453.0553.0525,000
20 Sept 202253.2354.6053.2354.1054.1018,800
19 Sept 202252.5755.3252.5753.9953.9927,800
16 Sept 202251.2053.0047.5053.0053.0073,700
15 Sept 202253.0053.4151.1451.4351.4316,500
14 Sept 202246.4554.0046.3053.2753.2762,300
13 Sept 202246.5046.9544.0144.0544.0510,500
12 Sept 202247.3247.9946.9047.5447.5412,000
09 Sept 202244.5947.7044.5747.3247.3219,500
08 Sept 202243.6445.0343.4744.0744.0712,800
07 Sept 202243.0544.6542.4644.4744.4712,300
06 Sept 202243.2545.4641.8342.6842.6812,300
02 Sept 202243.6544.7441.9042.7042.7015,200
01 Sept 202244.5344.9442.4042.5642.5618,700
31 Aug 202243.4645.1843.2344.9744.9712,000
30 Aug 202245.4545.4543.0543.7343.7315,300
30 Aug 20220.208 Dividend
29 Aug 202248.3149.6545.7846.5846.3713,900
26 Aug 202248.8048.8046.3147.6247.4112,800
25 Aug 202245.9548.1245.5247.9847.7716,600
24 Aug 202245.4946.4444.8345.5245.3216,300
23 Aug 202245.2447.0944.6444.9644.7614,100
22 Aug 202244.3545.5843.9944.4944.2914,700
19 Aug 202246.3546.3544.3544.6144.4114,000
18 Aug 202247.4648.0746.2046.6646.4510,300
17 Aug 202244.9048.1644.5447.4647.2526,400
16 Aug 202244.4845.9043.9044.4944.2916,600
15 Aug 202245.2045.4144.0244.5144.3113,900
12 Aug 202245.0046.4145.0046.0945.889,000
11 Aug 202244.5245.4443.9844.6944.4910,000
10 Aug 202242.5343.9542.3743.8443.6410,600
09 Aug 202241.4243.4741.4242.1341.9418,800
08 Aug 202240.3541.6739.6241.3841.2021,100
05 Aug 202238.5241.1038.5240.3440.1625,800
04 Aug 202239.7040.9238.7439.2939.1120,600
03 Aug 202239.9841.5839.9840.4240.2424,900
02 Aug 202241.1841.7239.9140.4140.2321,800
01 Aug 202239.0040.3037.8540.0539.8720,800
29 Jul 202240.6040.6039.1039.3039.1221,200
28 Jul 202240.5940.5938.9340.2240.0420,200
27 Jul 202238.8240.3238.4039.8239.6413,000
26 Jul 202238.6939.3638.0038.1637.9916,600
25 Jul 202235.3838.0635.3837.7537.5825,400
22 Jul 202236.8536.8534.3834.9934.8323,700
21 Jul 202238.4638.4635.8536.3536.1934,000
20 Jul 202239.7939.7938.5238.9838.8117,300
19 Jul 202240.2640.2638.6239.5439.3628,600
18 Jul 202240.0040.3239.5039.8239.6413,600
15 Jul 202239.0839.0837.9438.9838.8125,100
14 Jul 202240.0040.0037.0037.8237.6524,000
13 Jul 202240.0442.0739.1940.6340.4528,500
12 Jul 202239.2540.3439.0040.1739.9920,700
11 Jul 202238.3640.3238.3639.5639.3821,600
08 Jul 202238.6039.3137.5938.5538.3817,300
07 Jul 202236.5838.3436.5837.8337.6626,700
06 Jul 202236.9036.9033.8735.6435.4840,300
05 Jul 202238.2439.3936.3637.0336.8647,700
01 Jul 202237.7939.7437.7939.5539.3724,500
30 Jun 202237.3538.2236.9337.9037.7372,800
29 Jun 202241.2742.1437.5738.0537.8828,100
28 Jun 202240.5142.2039.5240.8440.6637,400
27 Jun 202237.3040.4036.0739.8539.6776,200
24 Jun 202237.5539.9737.3637.7737.60505,000
23 Jun 202238.9539.9436.1937.0236.8558,300
22 Jun 202243.0943.3639.2139.2239.0454,000
21 Jun 202243.6246.1942.7344.3144.1158,700
17 Jun 202245.4645.4642.4143.1442.9539,400
16 Jun 202244.5846.2243.3444.5944.3936,900
15 Jun 202245.3146.5544.0245.6545.4536,900
14 Jun 202246.2246.8042.8744.7744.5738,600
13 Jun 202248.9549.2444.7945.3945.1981,200
10 Jun 202251.5052.9048.6250.4850.25102,800
09 Jun 202253.6354.4550.3351.9451.7179,100
08 Jun 202254.5156.8153.7754.6954.4532,600
07 Jun 202257.2157.6052.8453.9953.7566,000
06 Jun 202258.3458.9556.1557.8757.6153,100
03 Jun 202259.9859.9856.0156.8756.6248,500
02 Jun 202258.1063.1957.6059.6759.4045,000
01 Jun 202258.3662.0057.4758.1057.8464,300
31 May 202258.2058.9955.7757.6957.4345,900
27 May 202257.4859.5157.4257.8257.5630,000
27 May 20220.208 Dividend
26 May 202256.0057.4654.5656.9656.5022,000
25 May 202254.6556.1353.0855.2554.8016,200
24 May 202253.4255.8253.2354.6554.2139,500
23 May 202252.8354.6451.9354.1253.6826,900
20 May 202252.9653.1251.7751.9851.5619,900
19 May 202252.4553.4751.7952.3051.8819,400
18 May 202253.3753.4051.7652.8752.4438,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...