UK markets closed

NACCO Industries, Inc. (NC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.06+0.27 (+0.85%)
At close: 04:00PM EDT
32.06 +0.02 (+0.06%)
After hours: 04:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.0632.1031.4932.0632.0611,200
16 May 202432.0833.0931.7131.7931.7914,800
15 May 202431.4131.9830.9531.6831.6813,000
14 May 202431.5831.5831.3431.3431.344,100
13 May 202431.7331.8631.3431.3431.3410,200
10 May 202432.2232.2231.4831.8731.876,500
09 May 202432.3032.7831.8732.4032.4017,900
08 May 202431.9932.5431.1531.9031.9016,900
07 May 202432.6132.6731.4931.4931.4913,300
06 May 202433.3234.0932.1632.5332.5315,800
03 May 202432.5033.9430.7233.2233.2225,700
02 May 202427.4532.5127.3831.6931.6948,000
01 May 202428.0828.0827.2827.5527.559,700
30 Apr 202428.1028.1027.5427.5427.5410,400
29 Apr 202428.4228.7128.1228.1228.1215,700
26 Apr 202428.0028.2128.0028.1528.156,400
25 Apr 202428.5928.8027.8728.5228.5213,500
24 Apr 202428.2528.6427.7028.6428.6416,900
23 Apr 202428.3728.5927.7128.1528.1518,600
22 Apr 202428.2528.8628.2128.6328.6316,400
19 Apr 202427.4928.3827.4928.3128.3110,500
18 Apr 202427.7928.1827.2627.7427.7416,400
17 Apr 202428.2128.2127.7427.9627.969,900
16 Apr 202427.9228.1027.8327.9527.956,000
15 Apr 202428.1528.6327.7427.9527.9522,200
12 Apr 202429.1529.1528.1128.2228.2212,400
11 Apr 202429.8529.8529.0029.2229.229,300
10 Apr 202429.7429.7429.1229.4029.4018,200
09 Apr 202429.4229.7129.4029.5029.508,200
08 Apr 202429.0229.9429.0229.8229.8214,300
05 Apr 202428.6529.1928.5428.9928.9917,400
04 Apr 202428.9029.2228.5628.7228.7216,000
03 Apr 202428.8529.1128.5028.5928.5924,900
02 Apr 202429.8029.8028.9229.1729.1714,200
01 Apr 202430.2030.5528.9129.3829.3816,100
28 Mar 202429.6030.5129.6030.2030.2012,200
27 Mar 202429.6129.9829.3029.9029.9013,800
26 Mar 202429.3329.7028.9228.9228.9216,500
25 Mar 202429.6030.1528.8128.8628.8621,600
22 Mar 202429.6129.9529.5229.6029.6015,700
21 Mar 202428.8929.6528.7729.2329.2322,600
20 Mar 202428.5029.0428.5028.7728.7723,100
19 Mar 202429.0629.3928.5228.6028.6027,200
18 Mar 202428.8329.5428.6128.6428.6417,000
15 Mar 202428.8229.9128.7628.8328.8359,000
14 Mar 202429.2129.2928.8829.0129.0120,300
13 Mar 202429.1730.1829.1229.6429.6413,000
12 Mar 202429.7530.4429.1229.1229.1226,400
11 Mar 202429.4130.5629.4130.0730.0717,500
08 Mar 202430.3131.0028.9529.5029.5019,000
07 Mar 202432.4333.5030.0930.4430.4444,600
06 Mar 202432.5332.9832.2332.6532.6510,100
05 Mar 202432.9033.2032.2432.5032.506,800
04 Mar 202432.7833.2432.7232.7232.7210,300
01 Mar 202433.0033.1932.8032.8832.889,100
01 Mar 20240.218 Dividend
29 Feb 202432.8333.7232.5433.2333.0110,900
28 Feb 202433.0133.7632.5032.5032.2913,100
27 Feb 202433.2533.2532.8333.1032.8812,000
26 Feb 202433.4333.7833.1033.1632.949,100
23 Feb 202433.8533.9033.4333.4333.2110,700
22 Feb 202434.0434.1833.5133.6533.4311,300
21 Feb 202433.5034.5533.5034.2634.0411,000
20 Feb 202434.6034.6033.8633.8733.6512,100
16 Feb 202435.2935.4934.8635.0934.868,800
15 Feb 202435.2835.4934.7535.3035.0713,800
14 Feb 202435.2435.7335.0435.7335.5010,300
13 Feb 202436.4036.4435.1035.1434.9113,300
12 Feb 202435.9936.9535.9936.5436.3012,400
09 Feb 202435.8036.4435.7236.1335.897,100
08 Feb 202436.7036.7035.9536.2436.007,100
07 Feb 202436.3136.8735.5636.6536.4116,200
06 Feb 202436.6436.8936.0336.4436.209,400
05 Feb 202436.0036.9035.1036.6036.3612,100
02 Feb 202436.0536.6936.0536.1835.947,700
01 Feb 202436.2536.6536.1736.4136.1711,200
31 Jan 202436.4236.7436.2836.2836.047,100
30 Jan 202437.0037.4536.4236.6536.415,700
29 Jan 202436.0236.9736.0236.9736.734,900
26 Jan 202436.0736.5036.0736.5036.268,300
25 Jan 202436.7237.0236.0136.5536.3122,900
24 Jan 202436.8037.3036.4736.7136.4713,200
23 Jan 202437.0537.7036.5136.5736.3330,700
22 Jan 202436.8337.1036.4036.8436.6010,900
19 Jan 202437.0937.0936.2636.6936.4514,000
18 Jan 202436.1637.4736.1636.7736.538,300
17 Jan 202436.5937.4635.9136.1635.928,200
16 Jan 202436.4837.4136.4837.0136.778,800
12 Jan 202435.9637.3535.9637.0136.7711,300
11 Jan 202434.7035.8034.7035.1134.8823,700
10 Jan 202435.5435.7034.8035.4835.2510,800
09 Jan 202436.1036.7935.6035.8635.6221,100
08 Jan 202436.5637.0535.5036.1835.9415,100
05 Jan 202436.1937.2436.1937.1136.8733,100
04 Jan 202436.8837.5036.3236.4836.2411,600
03 Jan 202436.6537.3736.5636.5636.3210,800
02 Jan 202437.0137.0136.3236.6736.4323,200
29 Dec 202336.8036.8836.2536.5036.266,800
28 Dec 202337.0737.3436.7936.7936.556,900
27 Dec 202338.6638.6637.0537.1136.8712,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...