UK markets closed

NACCO Industries, Inc. (NC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.33-0.08 (-0.21%)
At close: 04:00PM EST
38.33 +0.12 (+0.31%)
After hours: 04:01PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202338.0038.9337.8238.3338.3311,300
02 Feb 202339.2640.2837.8638.4138.4118,400
01 Feb 202338.1239.8738.0939.3939.3917,100
31 Jan 202337.2839.3837.0738.9738.9719,700
30 Jan 202337.5737.5736.7036.8936.8910,800
27 Jan 202337.7738.0736.8237.3237.327,600
26 Jan 202338.1638.1636.6337.2537.259,100
25 Jan 202337.2338.0937.0438.0438.046,400
24 Jan 202337.5038.1236.4536.6536.6518,700
23 Jan 202336.6539.1336.6537.7937.7919,500
20 Jan 202336.6836.7036.0036.3036.3017,800
19 Jan 202335.5036.6535.5036.2436.2420,400
18 Jan 202338.2438.4235.7635.9335.9321,600
17 Jan 202338.3438.3936.9237.7437.7418,600
13 Jan 202337.5138.2637.3437.9437.9411,900
12 Jan 202337.8238.0437.3537.5937.5910,100
11 Jan 202338.0338.2837.5037.8137.8112,000
10 Jan 202338.8539.3937.2438.0738.0717,500
09 Jan 202337.5139.5037.4738.1538.1516,000
06 Jan 202337.4637.9036.3536.8536.8518,600
05 Jan 202337.1837.7536.3036.9536.9526,200
04 Jan 202336.0038.0235.7536.7136.7129,200
03 Jan 202337.8039.5235.5036.1236.1265,700
30 Dec 202237.2139.1937.2038.0038.0070,500
29 Dec 202236.1837.7736.1837.7737.7720,200
28 Dec 202237.8038.2035.2535.9035.9032,600
27 Dec 202237.0038.4036.5037.6437.6429,500
23 Dec 202237.3139.2036.5536.9436.9430,500
22 Dec 202237.1138.1136.0137.7637.7628,800
21 Dec 202237.7139.2537.0337.4437.4415,500
20 Dec 202237.1437.7836.3137.2137.2111,900
19 Dec 202237.4238.5936.6237.2637.2616,300
16 Dec 202238.7438.8737.4637.6337.6324,500
15 Dec 202239.6140.7738.7639.0439.0415,400
14 Dec 202240.2540.3439.6139.6139.6119,200
13 Dec 202241.6843.0038.9840.4940.4939,300
12 Dec 202241.8842.8040.7140.9540.9522,500
09 Dec 202244.6545.4841.7641.7641.7617,000
08 Dec 202246.1947.8744.3144.7144.7127,000
07 Dec 202246.4548.0044.8245.1945.1922,100
06 Dec 202245.5747.7745.0346.4646.4623,400
05 Dec 202246.2046.9444.8445.1145.1122,300
02 Dec 202246.1048.0046.0046.4546.4518,000
01 Dec 202245.4746.5045.3346.0846.0810,600
30 Nov 202244.6045.9944.3545.2645.268,800
29 Nov 202244.0946.3244.0944.6844.6816,100
29 Nov 20220.208 Dividend
28 Nov 202246.3646.3644.0644.0743.8612,200
25 Nov 202246.5247.1346.2246.3646.144,100
23 Nov 202246.4448.0045.6545.7545.5323,600
22 Nov 202245.7047.3344.7947.1646.9413,200
21 Nov 202246.7947.5344.0545.7345.5124,800
18 Nov 202247.3147.7846.1547.3447.1211,700
17 Nov 202245.7747.3045.1046.8946.6712,900
16 Nov 202246.7448.9546.0746.7546.5313,700
15 Nov 202245.9448.5145.9446.8946.6713,300
14 Nov 202247.0048.9945.6145.7645.5411,700
11 Nov 202247.2949.3546.5847.0946.8720,300
10 Nov 202246.5148.2946.3048.2948.0615,100
09 Nov 202246.6847.6345.0545.4645.2519,000
08 Nov 202252.0052.2746.7947.5547.3326,000
07 Nov 202254.7355.2551.0051.4951.2522,500
04 Nov 202253.1655.3853.1655.1154.859,200
03 Nov 202255.5055.6552.0752.2552.0013,800
02 Nov 202257.4958.1055.6855.8255.5615,000
01 Nov 202256.8857.6056.6157.4757.2015,100
31 Oct 202255.4056.8555.0256.5656.2911,700
28 Oct 202254.3755.6352.9755.4455.1810,800
27 Oct 202254.7656.0054.6554.7654.5012,100
26 Oct 202255.2255.2253.5754.1553.8910,400
25 Oct 202252.9055.7652.9055.4855.229,100
24 Oct 202254.6954.9852.5752.9952.7412,300
21 Oct 202256.9757.0454.7555.1454.8816,200
20 Oct 202260.2961.5155.8655.8655.6028,500
19 Oct 202252.2560.0052.2259.6659.3860,400
18 Oct 202251.4253.0751.3552.2652.019,600
17 Oct 202251.3951.3950.0050.7250.4815,500
14 Oct 202252.3553.0150.9151.3751.139,000
13 Oct 202248.1051.9848.0851.9051.6616,700
12 Oct 202248.4549.0347.7448.7848.556,800
11 Oct 202246.9048.8546.3848.4548.2221,500
10 Oct 202248.7549.8146.2547.1346.9113,700
07 Oct 202249.4250.2147.7048.3648.1310,000
06 Oct 202250.8952.6449.3349.7349.5017,800
05 Oct 202250.1551.7549.2551.7451.5026,400
04 Oct 202250.5852.0349.7249.9849.7420,000
03 Oct 202248.3150.9948.1848.7048.4719,100
30 Sept 202248.2549.8946.8947.0346.8114,400
29 Sept 202249.9449.9446.9048.1047.878,500
28 Sept 202247.7350.3946.9649.8849.6417,800
27 Sept 202247.3049.2546.4847.2146.9925,400
26 Sept 202246.4248.7546.1546.7646.5415,100
23 Sept 202249.4049.4045.1046.1945.9728,000
22 Sept 202253.1454.4949.5849.9949.7523,400
21 Sept 202254.4155.7552.8453.0552.8025,000
20 Sept 202253.2354.6053.2354.1053.8418,800
19 Sept 202252.5755.3252.5753.9953.7427,800
16 Sept 202251.2053.0047.5053.0052.7573,700
15 Sept 202253.0053.4151.1451.4351.1916,500
14 Sept 202246.4554.0046.3053.2753.0262,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...