NC - NACCO Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201949.9550.2149.6449.7549.7522,100
May 17, 201950.8151.4750.0450.0450.048,100
May 16, 201950.6351.3950.4751.2051.204,200
May 15, 201950.6251.6650.5350.6750.6710,800
May 14, 201951.0751.4250.9451.3151.3111,200
May 13, 201948.1451.5047.7951.1851.1822,300
May 10, 201948.5049.4348.0648.6948.6936,600
May 09, 201949.2449.3848.5548.5548.559,800
May 08, 201949.9350.1749.4949.5449.547,900
May 07, 201951.5051.5049.6350.1150.1118,700
May 06, 201948.5052.5748.3051.6251.6226,500
May 03, 201948.5549.8148.2449.5049.5036,900
May 02, 201941.1048.2541.1048.1948.19104,000
May 01, 201940.5440.8540.4040.8140.8114,600
Apr 30, 201940.5441.0240.2140.8940.897,000
Apr 29, 201940.6241.1240.6040.6440.647,000
Apr 26, 201941.0041.0040.2740.5840.582,100
Apr 25, 201941.0841.1140.5540.5540.553,100
Apr 24, 201940.2741.1140.2741.1041.107,700
Apr 23, 201941.1241.1240.2940.3640.3613,100
Apr 22, 201941.8041.8040.7940.9040.903,900
Apr 18, 201941.5741.7741.1041.2941.2910,800
Apr 17, 201941.6541.8641.3541.5741.578,600
Apr 16, 201941.1341.1340.4041.0241.028,400
Apr 15, 201939.9640.7639.7740.3740.377,800
Apr 12, 201941.7541.7540.0140.2640.2611,800
Apr 11, 201941.5341.7741.0841.3741.379,500
Apr 10, 201940.0341.3540.0340.8240.8211,900
Apr 09, 201940.4840.7540.3640.4840.4817,800
Apr 08, 201939.7140.6539.6440.4340.4316,200
Apr 05, 201938.5239.8838.1739.6639.6631,400
Apr 04, 201938.0538.8238.0438.8238.8215,900
Apr 03, 201938.3838.4337.8738.0938.0933,700
Apr 02, 201938.3038.8437.5738.0238.0220,000
Apr 01, 201938.1238.9837.5537.9937.9925,200
Mar 29, 201937.3338.2437.1338.2238.2258,000
Mar 28, 201937.9937.9937.2637.3537.359,500
Mar 27, 201937.1937.9537.1337.8037.8011,600
Mar 26, 201937.9738.3637.2737.2737.2714,200
Mar 25, 201938.1038.8937.8038.0938.095,600
Mar 22, 201938.3839.1838.3138.4038.4010,600
Mar 21, 201938.9139.1038.5838.7938.798,400
Mar 20, 201938.4739.2038.4738.5438.5414,100
Mar 19, 201937.9038.5737.9038.3838.3822,300
Mar 18, 201938.3239.0937.6537.9737.9723,300
Mar 15, 201939.4440.0037.5238.1238.1289,100
Mar 14, 201938.6139.8038.6139.6439.6415,400
Mar 13, 201938.6839.2238.1238.7638.7616,200
Mar 12, 201937.9538.7137.9538.4838.4817,100
Mar 11, 201936.8538.3536.1337.9337.939,100
Mar 08, 201936.2337.1236.1036.9036.9023,900
Mar 07, 201938.3039.0236.7036.7036.7048,600
Mar 06, 201936.5237.1236.5237.0837.0813,500
Mar 05, 201936.2537.2036.0536.6536.657,300
Mar 04, 201936.2737.1136.2636.3636.366,200
Mar 01, 201936.6136.6136.2136.3436.345,600
Feb 28, 201936.5437.4936.5436.5736.574,600
Feb 28, 20190.165 Dividend
Feb 27, 201937.0237.1437.0037.0536.889,800
Feb 26, 201937.9237.9237.1137.1136.944,700
Feb 25, 201938.0138.1337.2037.3437.176,900
Feb 22, 201937.6038.1237.2037.6337.464,800
Feb 21, 201937.1937.9137.1937.8237.653,400
Feb 20, 201937.2938.0137.2937.7437.578,700
Feb 19, 201937.1538.2037.0037.3737.2012,100
Feb 15, 201935.5036.8735.5036.4536.2915,600
Feb 14, 201935.4435.5834.7335.3735.2110,600
Feb 13, 201935.5035.5034.9535.0534.899,600
Feb 12, 201935.2335.6335.1635.1635.005,400
Feb 11, 201935.1835.6134.8935.1635.003,600
Feb 08, 201934.9035.1834.9034.9534.793,300
Feb 07, 201935.0735.5035.0035.3935.236,300
Feb 06, 201936.3136.3135.0135.6835.523,300
Feb 05, 201935.2135.4835.0035.4835.324,600
Feb 04, 201935.0635.1834.7935.0234.8610,900
Feb 01, 201934.0834.6834.0634.2934.146,500
Jan 31, 201933.9734.2233.6934.0833.9311,500
Jan 30, 201934.4134.5633.5134.4634.319,200
Jan 29, 201934.4335.1134.4334.4934.3412,100
Jan 28, 201935.2435.4834.3234.6234.4720,200
Jan 25, 201935.5236.3035.4835.8035.6410,000
Jan 24, 201935.2436.1735.0035.4135.2510,400
Jan 23, 201936.6036.6035.4135.6835.5212,100
Jan 22, 201937.4537.4535.5336.3836.2221,000
Jan 18, 201937.6437.6937.2137.2137.0411,000
Jan 17, 201938.0038.0036.9537.1236.9513,100
Jan 16, 201936.8338.1536.3037.8537.6828,900
Jan 15, 201935.5336.2235.0235.1735.017,900
Jan 14, 201935.8536.1535.3435.6235.467,100
Jan 11, 201936.6036.6035.4735.7235.568,400
Jan 10, 201937.6037.6036.3436.3436.186,800
Jan 09, 201936.7938.0335.6537.5637.398,000
Jan 08, 201935.8937.5035.8636.6036.4413,300
Jan 07, 201935.5836.5635.5835.8035.6412,500
Jan 04, 201933.2935.7133.2935.4635.309,900
Jan 03, 201932.7233.1431.9233.0232.8715,700
Jan 02, 201933.4034.4632.3433.0032.8524,300
Dec 31, 201833.1534.4833.1533.9033.7513,600
Dec 28, 201832.4333.4132.4332.8332.686,900
Dec 27, 201832.7732.7731.4531.9431.8014,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...