NC - NACCO Industries, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 47.21 | 48.27 | 47.00 | 47.77 | 47.77 | 18,734 |
| Dec 05, 2019 | 46.57 | 47.69 | 46.33 | 46.93 | 46.93 | 15,200 |
| Dec 04, 2019 | 46.53 | 47.17 | 46.53 | 46.57 | 46.57 | 7,900 |
| Dec 03, 2019 | 46.13 | 46.89 | 45.33 | 46.34 | 46.34 | 18,000 |
| Dec 02, 2019 | 47.13 | 47.24 | 45.85 | 46.77 | 46.77 | 15,800 |
| Nov 29, 2019 | 47.07 | 48.54 | 47.07 | 47.10 | 47.10 | 7,300 |
| Nov 27, 2019 | 47.65 | 48.09 | 46.77 | 47.40 | 47.40 | 9,300 |
| Nov 27, 2019 | 0.19 Dividend | |||||
| Nov 26, 2019 | 48.00 | 49.20 | 47.51 | 47.56 | 47.37 | 42,400 |
| Nov 25, 2019 | 47.91 | 48.73 | 47.91 | 48.21 | 48.02 | 13,100 |
| Nov 22, 2019 | 48.31 | 48.45 | 47.52 | 47.74 | 47.55 | 10,600 |
| Nov 21, 2019 | 47.74 | 48.32 | 47.44 | 48.18 | 47.99 | 14,800 |
| Nov 20, 2019 | 49.05 | 49.05 | 47.56 | 47.56 | 47.37 | 21,100 |
| Nov 19, 2019 | 48.70 | 49.10 | 47.60 | 48.66 | 48.47 | 11,100 |
| Nov 18, 2019 | 49.07 | 49.64 | 47.89 | 47.95 | 47.76 | 14,200 |
| Nov 15, 2019 | 49.09 | 49.25 | 48.40 | 49.01 | 48.81 | 12,300 |
| Nov 14, 2019 | 48.22 | 49.11 | 48.22 | 48.83 | 48.63 | 14,200 |
| Nov 13, 2019 | 47.20 | 48.36 | 47.05 | 47.98 | 47.79 | 14,100 |
| Nov 12, 2019 | 47.50 | 48.71 | 47.26 | 47.39 | 47.20 | 15,700 |
| Nov 11, 2019 | 46.12 | 47.76 | 45.89 | 47.29 | 47.10 | 11,800 |
| Nov 08, 2019 | 47.05 | 47.15 | 45.92 | 46.14 | 45.96 | 13,600 |
| Nov 07, 2019 | 46.88 | 46.94 | 45.69 | 45.78 | 45.60 | 13,700 |
| Nov 06, 2019 | 47.53 | 47.75 | 46.10 | 46.37 | 46.18 | 14,200 |
| Nov 05, 2019 | 47.50 | 48.74 | 47.50 | 47.50 | 47.31 | 17,400 |
| Nov 04, 2019 | 47.65 | 48.99 | 46.00 | 47.47 | 47.28 | 21,500 |
| Nov 01, 2019 | 50.50 | 50.50 | 47.01 | 47.38 | 47.19 | 27,100 |
| Oct 31, 2019 | 57.24 | 57.24 | 48.50 | 50.50 | 50.30 | 51,600 |
| Oct 30, 2019 | 61.10 | 61.10 | 57.80 | 58.45 | 58.22 | 20,000 |
| Oct 29, 2019 | 63.32 | 63.69 | 60.56 | 61.00 | 60.76 | 14,600 |
| Oct 28, 2019 | 64.22 | 64.72 | 63.22 | 63.22 | 62.97 | 17,800 |
| Oct 25, 2019 | 64.10 | 64.52 | 63.72 | 63.91 | 63.65 | 18,700 |
| Oct 24, 2019 | 64.01 | 64.35 | 63.72 | 64.11 | 63.85 | 16,200 |
| Oct 23, 2019 | 63.35 | 64.00 | 62.54 | 64.00 | 63.74 | 23,600 |
| Oct 22, 2019 | 63.03 | 63.68 | 62.05 | 63.39 | 63.14 | 13,700 |
| Oct 21, 2019 | 63.66 | 63.66 | 62.61 | 63.00 | 62.75 | 13,800 |
| Oct 18, 2019 | 65.35 | 65.35 | 63.25 | 63.58 | 63.33 | 16,400 |
| Oct 17, 2019 | 64.47 | 65.58 | 63.70 | 65.50 | 65.24 | 14,800 |
| Oct 16, 2019 | 63.10 | 64.83 | 62.36 | 63.72 | 63.47 | 25,300 |
| Oct 15, 2019 | 64.60 | 64.60 | 62.85 | 63.26 | 63.01 | 19,600 |
| Oct 14, 2019 | 65.56 | 65.64 | 64.27 | 64.37 | 64.11 | 12,500 |
| Oct 11, 2019 | 64.88 | 66.40 | 64.81 | 65.00 | 64.74 | 17,800 |
| Oct 10, 2019 | 63.53 | 64.50 | 62.58 | 64.50 | 64.24 | 17,600 |
| Oct 09, 2019 | 62.68 | 63.95 | 61.84 | 63.50 | 63.25 | 23,000 |
| Oct 08, 2019 | 62.19 | 62.45 | 61.06 | 62.27 | 62.02 | 20,600 |
| Oct 07, 2019 | 62.79 | 62.79 | 61.59 | 62.45 | 62.20 | 15,500 |
| Oct 04, 2019 | 62.80 | 63.21 | 61.79 | 62.53 | 62.28 | 16,700 |
| Oct 03, 2019 | 63.38 | 63.85 | 62.42 | 62.78 | 62.53 | 21,700 |
| Oct 02, 2019 | 64.40 | 64.41 | 62.28 | 63.30 | 63.05 | 29,900 |
| Oct 01, 2019 | 64.16 | 66.33 | 64.08 | 64.21 | 63.95 | 33,300 |
| Sep 30, 2019 | 61.88 | 64.32 | 61.88 | 63.91 | 63.65 | 34,100 |
| Sep 27, 2019 | 58.50 | 62.10 | 58.50 | 62.10 | 61.85 | 25,800 |
| Sep 26, 2019 | 57.55 | 58.39 | 57.05 | 58.39 | 58.16 | 7,500 |
| Sep 25, 2019 | 56.17 | 57.90 | 55.93 | 57.49 | 57.26 | 9,600 |
| Sep 24, 2019 | 55.94 | 56.85 | 55.94 | 56.22 | 56.00 | 7,300 |
| Sep 23, 2019 | 56.93 | 57.32 | 56.31 | 56.80 | 56.57 | 41,700 |
| Sep 20, 2019 | 56.68 | 57.14 | 55.74 | 56.81 | 56.58 | 22,500 |
| Sep 19, 2019 | 54.65 | 56.37 | 54.65 | 55.90 | 55.68 | 12,000 |
| Sep 18, 2019 | 54.58 | 54.89 | 53.88 | 54.68 | 54.46 | 11,700 |
| Sep 17, 2019 | 53.14 | 54.76 | 53.14 | 54.56 | 54.34 | 8,700 |
| Sep 16, 2019 | 52.89 | 54.82 | 52.89 | 53.05 | 52.84 | 15,500 |
| Sep 13, 2019 | 52.27 | 53.72 | 52.27 | 52.89 | 52.68 | 8,200 |
| Sep 12, 2019 | 51.71 | 52.51 | 51.36 | 52.27 | 52.06 | 11,200 |
| Sep 11, 2019 | 51.19 | 52.15 | 50.36 | 51.60 | 51.39 | 16,400 |
| Sep 10, 2019 | 50.88 | 51.85 | 50.88 | 51.08 | 50.88 | 9,200 |
| Sep 09, 2019 | 50.45 | 50.95 | 50.45 | 50.59 | 50.39 | 6,900 |
| Sep 06, 2019 | 50.30 | 50.34 | 49.75 | 50.02 | 49.82 | 7,000 |
| Sep 05, 2019 | 49.89 | 50.03 | 49.89 | 49.91 | 49.71 | 5,300 |
| Sep 04, 2019 | 49.38 | 50.19 | 49.38 | 49.52 | 49.32 | 3,300 |
| Sep 03, 2019 | 49.20 | 49.69 | 48.33 | 49.13 | 48.93 | 8,300 |
| Aug 30, 2019 | 48.98 | 49.87 | 48.65 | 49.78 | 49.58 | 6,500 |
| Aug 29, 2019 | 49.70 | 49.89 | 49.06 | 49.20 | 49.00 | 5,500 |
| Aug 29, 2019 | 0.19 Dividend | |||||
| Aug 28, 2019 | 49.50 | 50.00 | 49.32 | 49.90 | 49.51 | 4,000 |
| Aug 27, 2019 | 50.36 | 50.59 | 49.54 | 49.69 | 49.30 | 7,500 |
| Aug 26, 2019 | 49.15 | 50.45 | 49.11 | 50.00 | 49.61 | 8,600 |
| Aug 23, 2019 | 48.53 | 49.33 | 48.15 | 48.86 | 48.48 | 14,900 |
| Aug 22, 2019 | 48.92 | 49.31 | 48.26 | 48.77 | 48.39 | 7,800 |
| Aug 21, 2019 | 49.54 | 49.60 | 48.91 | 48.91 | 48.53 | 10,900 |
| Aug 20, 2019 | 49.93 | 49.93 | 48.89 | 49.20 | 48.82 | 6,100 |
| Aug 19, 2019 | 49.80 | 49.80 | 48.97 | 49.46 | 49.07 | 6,700 |
| Aug 16, 2019 | 49.80 | 49.80 | 49.31 | 49.80 | 49.41 | 6,400 |
| Aug 15, 2019 | 50.01 | 50.89 | 49.80 | 49.80 | 49.41 | 7,500 |
| Aug 14, 2019 | 50.58 | 50.81 | 49.66 | 50.11 | 49.72 | 7,100 |
| Aug 13, 2019 | 50.72 | 51.48 | 50.72 | 51.32 | 50.92 | 9,900 |
| Aug 12, 2019 | 49.31 | 50.96 | 49.31 | 50.66 | 50.27 | 5,700 |
| Aug 09, 2019 | 50.35 | 50.82 | 49.59 | 49.59 | 49.20 | 6,400 |
| Aug 08, 2019 | 50.16 | 51.09 | 49.66 | 50.43 | 50.04 | 14,200 |
| Aug 07, 2019 | 49.51 | 50.10 | 49.21 | 50.00 | 49.61 | 9,900 |
| Aug 06, 2019 | 49.44 | 50.38 | 49.07 | 49.99 | 49.60 | 9,900 |
| Aug 05, 2019 | 50.53 | 50.99 | 47.98 | 49.33 | 48.95 | 12,000 |
| Aug 02, 2019 | 52.36 | 52.36 | 46.90 | 51.16 | 50.76 | 45,700 |
| Aug 01, 2019 | 52.01 | 53.07 | 51.75 | 51.93 | 51.53 | 12,100 |
| Jul 31, 2019 | 50.81 | 53.58 | 50.81 | 53.15 | 52.74 | 19,400 |
| Jul 30, 2019 | 50.52 | 51.80 | 50.43 | 50.43 | 50.04 | 19,900 |
| Jul 29, 2019 | 51.29 | 52.44 | 51.29 | 51.41 | 51.01 | 46,600 |
| Jul 26, 2019 | 51.48 | 52.17 | 51.36 | 51.58 | 51.18 | 30,900 |
| Jul 25, 2019 | 52.11 | 52.74 | 51.06 | 51.35 | 50.95 | 22,900 |
| Jul 24, 2019 | 51.83 | 53.18 | 51.75 | 51.82 | 51.42 | 10,100 |
| Jul 23, 2019 | 52.22 | 52.22 | 51.36 | 51.85 | 51.45 | 4,000 |
| Jul 22, 2019 | 52.33 | 52.75 | 51.56 | 51.99 | 51.59 | 8,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...