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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	50.89	52.64	49.33	49.73	49.73	17,800
05 Oct 2022	50.15	51.75	49.25	51.74	51.74	26,400
04 Oct 2022	50.58	52.03	49.72	49.98	49.98	20,000
03 Oct 2022	48.31	50.99	48.18	48.70	48.70	19,100
30 Sept 2022	48.25	49.89	46.89	47.03	47.03	14,400
29 Sept 2022	49.94	49.94	46.90	48.10	48.10	8,500
28 Sept 2022	47.73	50.39	46.96	49.88	49.88	17,800
27 Sept 2022	47.30	49.25	46.48	47.21	47.21	25,400
26 Sept 2022	46.42	48.75	46.15	46.76	46.76	15,100
23 Sept 2022	49.40	49.40	45.10	46.19	46.19	28,000
22 Sept 2022	53.14	54.49	49.58	49.99	49.99	23,400
21 Sept 2022	54.41	55.75	52.84	53.05	53.05	25,000
20 Sept 2022	53.23	54.60	53.23	54.10	54.10	18,800
19 Sept 2022	52.57	55.32	52.57	53.99	53.99	27,800
16 Sept 2022	51.20	53.00	47.50	53.00	53.00	73,700
15 Sept 2022	53.00	53.41	51.14	51.43	51.43	16,500
14 Sept 2022	46.45	54.00	46.30	53.27	53.27	62,300
13 Sept 2022	46.50	46.95	44.01	44.05	44.05	10,500
12 Sept 2022	47.32	47.99	46.90	47.54	47.54	12,000
09 Sept 2022	44.59	47.70	44.57	47.32	47.32	19,500
08 Sept 2022	43.64	45.03	43.47	44.07	44.07	12,800
07 Sept 2022	43.05	44.65	42.46	44.47	44.47	12,300
06 Sept 2022	43.25	45.46	41.83	42.68	42.68	12,300
02 Sept 2022	43.65	44.74	41.90	42.70	42.70	15,200
01 Sept 2022	44.53	44.94	42.40	42.56	42.56	18,700
31 Aug 2022	43.46	45.18	43.23	44.97	44.97	12,000
30 Aug 2022	45.45	45.45	43.05	43.73	43.73	15,300
30 Aug 2022	0.208 Dividend
29 Aug 2022	48.31	49.65	45.78	46.58	46.37	13,900
26 Aug 2022	48.80	48.80	46.31	47.62	47.41	12,800
25 Aug 2022	45.95	48.12	45.52	47.98	47.77	16,600
24 Aug 2022	45.49	46.44	44.83	45.52	45.32	16,300
23 Aug 2022	45.24	47.09	44.64	44.96	44.76	14,100
22 Aug 2022	44.35	45.58	43.99	44.49	44.29	14,700
19 Aug 2022	46.35	46.35	44.35	44.61	44.41	14,000
18 Aug 2022	47.46	48.07	46.20	46.66	46.45	10,300
17 Aug 2022	44.90	48.16	44.54	47.46	47.25	26,400
16 Aug 2022	44.48	45.90	43.90	44.49	44.29	16,600
15 Aug 2022	45.20	45.41	44.02	44.51	44.31	13,900
12 Aug 2022	45.00	46.41	45.00	46.09	45.88	9,000
11 Aug 2022	44.52	45.44	43.98	44.69	44.49	10,000
10 Aug 2022	42.53	43.95	42.37	43.84	43.64	10,600
09 Aug 2022	41.42	43.47	41.42	42.13	41.94	18,800
08 Aug 2022	40.35	41.67	39.62	41.38	41.20	21,100
05 Aug 2022	38.52	41.10	38.52	40.34	40.16	25,800
04 Aug 2022	39.70	40.92	38.74	39.29	39.11	20,600
03 Aug 2022	39.98	41.58	39.98	40.42	40.24	24,900
02 Aug 2022	41.18	41.72	39.91	40.41	40.23	21,800
01 Aug 2022	39.00	40.30	37.85	40.05	39.87	20,800
29 Jul 2022	40.60	40.60	39.10	39.30	39.12	21,200
28 Jul 2022	40.59	40.59	38.93	40.22	40.04	20,200
27 Jul 2022	38.82	40.32	38.40	39.82	39.64	13,000
26 Jul 2022	38.69	39.36	38.00	38.16	37.99	16,600
25 Jul 2022	35.38	38.06	35.38	37.75	37.58	25,400
22 Jul 2022	36.85	36.85	34.38	34.99	34.83	23,700
21 Jul 2022	38.46	38.46	35.85	36.35	36.19	34,000
20 Jul 2022	39.79	39.79	38.52	38.98	38.81	17,300
19 Jul 2022	40.26	40.26	38.62	39.54	39.36	28,600
18 Jul 2022	40.00	40.32	39.50	39.82	39.64	13,600
15 Jul 2022	39.08	39.08	37.94	38.98	38.81	25,100
14 Jul 2022	40.00	40.00	37.00	37.82	37.65	24,000
13 Jul 2022	40.04	42.07	39.19	40.63	40.45	28,500
12 Jul 2022	39.25	40.34	39.00	40.17	39.99	20,700
11 Jul 2022	38.36	40.32	38.36	39.56	39.38	21,600
08 Jul 2022	38.60	39.31	37.59	38.55	38.38	17,300
07 Jul 2022	36.58	38.34	36.58	37.83	37.66	26,700
06 Jul 2022	36.90	36.90	33.87	35.64	35.48	40,300
05 Jul 2022	38.24	39.39	36.36	37.03	36.86	47,700
01 Jul 2022	37.79	39.74	37.79	39.55	39.37	24,500
30 Jun 2022	37.35	38.22	36.93	37.90	37.73	72,800
29 Jun 2022	41.27	42.14	37.57	38.05	37.88	28,100
28 Jun 2022	40.51	42.20	39.52	40.84	40.66	37,400
27 Jun 2022	37.30	40.40	36.07	39.85	39.67	76,200
24 Jun 2022	37.55	39.97	37.36	37.77	37.60	505,000
23 Jun 2022	38.95	39.94	36.19	37.02	36.85	58,300
22 Jun 2022	43.09	43.36	39.21	39.22	39.04	54,000
21 Jun 2022	43.62	46.19	42.73	44.31	44.11	58,700
17 Jun 2022	45.46	45.46	42.41	43.14	42.95	39,400
16 Jun 2022	44.58	46.22	43.34	44.59	44.39	36,900
15 Jun 2022	45.31	46.55	44.02	45.65	45.45	36,900
14 Jun 2022	46.22	46.80	42.87	44.77	44.57	38,600
13 Jun 2022	48.95	49.24	44.79	45.39	45.19	81,200
10 Jun 2022	51.50	52.90	48.62	50.48	50.25	102,800
09 Jun 2022	53.63	54.45	50.33	51.94	51.71	79,100
08 Jun 2022	54.51	56.81	53.77	54.69	54.45	32,600
07 Jun 2022	57.21	57.60	52.84	53.99	53.75	66,000
06 Jun 2022	58.34	58.95	56.15	57.87	57.61	53,100
03 Jun 2022	59.98	59.98	56.01	56.87	56.62	48,500
02 Jun 2022	58.10	63.19	57.60	59.67	59.40	45,000
01 Jun 2022	58.36	62.00	57.47	58.10	57.84	64,300
31 May 2022	58.20	58.99	55.77	57.69	57.43	45,900
27 May 2022	57.48	59.51	57.42	57.82	57.56	30,000
27 May 2022	0.208 Dividend
26 May 2022	56.00	57.46	54.56	56.96	56.50	22,000
25 May 2022	54.65	56.13	53.08	55.25	54.80	16,200
24 May 2022	53.42	55.82	53.23	54.65	54.21	39,500
23 May 2022	52.83	54.64	51.93	54.12	53.68	26,900
20 May 2022	52.96	53.12	51.77	51.98	51.56	19,900
19 May 2022	52.45	53.47	51.79	52.30	51.88	19,400
18 May 2022	53.37	53.40	51.76	52.87	52.44	38,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,007.63+10.36(+0.15%)

FTSE 25017,557.56-75.08(-0.43%)

AIM815.59-0.61(-0.07%)

GBP/EUR1.1417+0.0019(+0.17%)

GBP/USD1.1191+0.0023(+0.20%)

BTC-GBP17,813.75-231.56(-1.28%)

NACCO Industries, Inc. (NC)

FTSE 100
7,007.63
+10.36(+0.15%)

FTSE 250
17,557.56
-75.08(-0.43%)

AIM
815.59
-0.61(-0.07%)

GBP/EUR
1.1417
+0.0019(+0.17%)

GBP/USD
1.1191
+0.0023(+0.20%)

BTC-GBP
17,813.75
-231.56(-1.28%)