NC - NACCO Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201949.8050.8949.3149.8049.806,400
Aug 15, 201950.0150.8949.8049.8049.807,500
Aug 14, 201950.5850.8149.6650.1150.117,100
Aug 13, 201950.7251.4850.7251.3251.329,900
Aug 12, 201949.3150.9649.3150.6650.665,700
Aug 09, 201950.3550.8249.5949.5949.596,400
Aug 08, 201950.1651.0949.6650.4350.4314,200
Aug 07, 201949.5150.1049.2150.0050.009,900
Aug 06, 201949.4450.3849.0749.9949.999,900
Aug 05, 201950.5350.9947.9849.3349.3312,000
Aug 02, 201952.3652.3646.9051.1651.1645,700
Aug 01, 201952.0153.0751.7551.9351.9312,100
Jul 31, 201950.8153.5850.8153.1553.1519,400
Jul 30, 201950.5251.8050.4350.4350.4319,900
Jul 29, 201951.2952.4451.2951.4151.4146,600
Jul 26, 201951.4852.1751.3651.5851.5830,900
Jul 25, 201952.1152.7451.0651.3551.3522,900
Jul 24, 201951.8353.1851.7551.8251.8210,100
Jul 23, 201952.2252.2251.3651.8551.854,000
Jul 22, 201952.3352.7551.5651.9951.998,600
Jul 19, 201952.3152.5751.3351.8851.885,200
Jul 18, 201952.7353.1152.0252.1452.147,800
Jul 17, 201952.8753.4352.2452.7852.782,500
Jul 16, 201953.9954.1052.4853.0753.0727,200
Jul 15, 201954.1154.1153.3254.0354.0315,100
Jul 12, 201953.9854.4953.8854.2954.296,400
Jul 11, 201954.1254.3953.9654.0854.085,200
Jul 10, 201953.9654.1553.5453.6053.609,000
Jul 09, 201953.3853.7953.0053.4053.406,400
Jul 08, 201953.5154.3953.1453.2553.259,400
Jul 05, 201952.8853.6852.5053.6853.685,600
Jul 03, 201952.6453.0052.4853.0053.002,400
Jul 02, 201952.6653.0451.2052.4652.4616,300
Jul 01, 201952.3853.2852.3853.0453.0411,300
Jun 28, 201950.1151.9450.0351.9451.9423,200
Jun 27, 201948.9350.1848.9349.6249.6212,500
Jun 26, 201950.4250.7548.8648.8648.8614,200
Jun 25, 201950.3650.9449.6350.1550.158,600
Jun 24, 201950.5250.9549.6250.0150.019,500
Jun 21, 201949.3950.7348.5650.7350.7315,600
Jun 20, 201949.2049.5449.2049.5149.514,300
Jun 19, 201948.7049.5448.7049.1849.184,600
Jun 18, 201948.6449.2048.6448.7648.763,500
Jun 17, 201949.4549.5048.4648.4648.465,000
Jun 14, 201949.9849.9848.5249.0349.034,700
Jun 13, 201949.5450.1149.0149.1849.187,500
Jun 12, 201950.8950.8949.3249.5349.5311,200
Jun 11, 201950.0850.0849.0549.9549.959,300
Jun 10, 201950.2050.2849.4949.7449.747,200
Jun 07, 201948.7949.9248.0649.9249.9211,200
Jun 06, 201949.8150.5847.6948.5548.5510,400
Jun 05, 201951.0051.2249.6849.6849.688,800
Jun 04, 201950.7851.7550.7851.0051.0014,500
Jun 03, 201949.6250.8149.4250.5050.5013,100
May 31, 201951.2651.2649.6149.9649.969,600
May 30, 201951.3251.6550.7551.4451.446,800
May 30, 20190.19 Dividend
May 29, 201951.7951.7950.5851.0750.886,600
May 28, 201951.6851.9551.1751.6751.4813,700
May 24, 201951.0451.7851.0451.4251.236,100
May 23, 201951.9951.9951.0451.5951.4011,100
May 22, 201951.7252.3251.2752.1351.9413,100
May 21, 201950.2152.0149.5552.0051.8115,100
May 20, 201949.9550.2149.6449.7549.5622,100
May 17, 201950.8151.4750.0450.0449.858,100
May 16, 201950.6351.3950.4751.2051.014,200
May 15, 201950.6251.6650.5350.6750.4810,800
May 14, 201951.0751.4250.9451.3151.1211,200
May 13, 201948.1451.5047.7951.1850.9922,300
May 10, 201948.5049.4348.0648.6948.5136,600
May 09, 201949.2449.3848.5548.5548.379,800
May 08, 201949.9350.1749.4949.5449.367,900
May 07, 201951.5051.5049.6350.1149.9218,700
May 06, 201948.5052.5748.3051.6251.4326,500
May 03, 201948.5549.8148.2449.5049.3236,900
May 02, 201941.1048.2541.1048.1948.01104,000
May 01, 201940.5440.8540.4040.8140.6614,600
Apr 30, 201940.5441.0240.2140.8940.747,000
Apr 29, 201940.6241.1240.6040.6440.497,000
Apr 26, 201941.0041.0040.2740.5840.432,100
Apr 25, 201941.0841.1140.5540.5540.403,100
Apr 24, 201940.2741.1140.2741.1040.957,700
Apr 23, 201941.1241.1240.2940.3640.2113,100
Apr 22, 201941.8041.8040.7940.9040.753,900
Apr 18, 201941.5741.7741.1041.2941.1410,800
Apr 17, 201941.6541.8641.3541.5741.428,600
Apr 16, 201941.1341.1340.4041.0240.878,400
Apr 15, 201939.9640.7639.7740.3740.227,800
Apr 12, 201941.7541.7540.0140.2640.1111,800
Apr 11, 201941.5341.7741.0841.3741.229,500
Apr 10, 201940.0341.3540.0340.8240.6711,900
Apr 09, 201940.4840.7540.3640.4840.3317,800
Apr 08, 201939.7140.6539.6440.4340.2816,200
Apr 05, 201938.5239.8838.1739.6639.5131,400
Apr 04, 201938.0538.8238.0438.8238.6815,900
Apr 03, 201938.3838.4337.8738.0937.9533,700
Apr 02, 201938.3038.8437.5738.0237.8820,000
Apr 01, 201938.1238.9837.5537.9937.8525,200
Mar 29, 201937.3338.2437.1338.2238.0858,000
Mar 28, 201937.9937.9937.2637.3537.219,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...