Mail

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
May 20, 2019	49.95	50.21	49.64	49.75	49.75	22,100
May 17, 2019	50.81	51.47	50.04	50.04	50.04	8,100
May 16, 2019	50.63	51.39	50.47	51.20	51.20	4,200
May 15, 2019	50.62	51.66	50.53	50.67	50.67	10,800
May 14, 2019	51.07	51.42	50.94	51.31	51.31	11,200
May 13, 2019	48.14	51.50	47.79	51.18	51.18	22,300
May 10, 2019	48.50	49.43	48.06	48.69	48.69	36,600
May 09, 2019	49.24	49.38	48.55	48.55	48.55	9,800
May 08, 2019	49.93	50.17	49.49	49.54	49.54	7,900
May 07, 2019	51.50	51.50	49.63	50.11	50.11	18,700
May 06, 2019	48.50	52.57	48.30	51.62	51.62	26,500
May 03, 2019	48.55	49.81	48.24	49.50	49.50	36,900
May 02, 2019	41.10	48.25	41.10	48.19	48.19	104,000
May 01, 2019	40.54	40.85	40.40	40.81	40.81	14,600
Apr 30, 2019	40.54	41.02	40.21	40.89	40.89	7,000
Apr 29, 2019	40.62	41.12	40.60	40.64	40.64	7,000
Apr 26, 2019	41.00	41.00	40.27	40.58	40.58	2,100
Apr 25, 2019	41.08	41.11	40.55	40.55	40.55	3,100
Apr 24, 2019	40.27	41.11	40.27	41.10	41.10	7,700
Apr 23, 2019	41.12	41.12	40.29	40.36	40.36	13,100
Apr 22, 2019	41.80	41.80	40.79	40.90	40.90	3,900
Apr 18, 2019	41.57	41.77	41.10	41.29	41.29	10,800
Apr 17, 2019	41.65	41.86	41.35	41.57	41.57	8,600
Apr 16, 2019	41.13	41.13	40.40	41.02	41.02	8,400
Apr 15, 2019	39.96	40.76	39.77	40.37	40.37	7,800
Apr 12, 2019	41.75	41.75	40.01	40.26	40.26	11,800
Apr 11, 2019	41.53	41.77	41.08	41.37	41.37	9,500
Apr 10, 2019	40.03	41.35	40.03	40.82	40.82	11,900
Apr 09, 2019	40.48	40.75	40.36	40.48	40.48	17,800
Apr 08, 2019	39.71	40.65	39.64	40.43	40.43	16,200
Apr 05, 2019	38.52	39.88	38.17	39.66	39.66	31,400
Apr 04, 2019	38.05	38.82	38.04	38.82	38.82	15,900
Apr 03, 2019	38.38	38.43	37.87	38.09	38.09	33,700
Apr 02, 2019	38.30	38.84	37.57	38.02	38.02	20,000
Apr 01, 2019	38.12	38.98	37.55	37.99	37.99	25,200
Mar 29, 2019	37.33	38.24	37.13	38.22	38.22	58,000
Mar 28, 2019	37.99	37.99	37.26	37.35	37.35	9,500
Mar 27, 2019	37.19	37.95	37.13	37.80	37.80	11,600
Mar 26, 2019	37.97	38.36	37.27	37.27	37.27	14,200
Mar 25, 2019	38.10	38.89	37.80	38.09	38.09	5,600
Mar 22, 2019	38.38	39.18	38.31	38.40	38.40	10,600
Mar 21, 2019	38.91	39.10	38.58	38.79	38.79	8,400
Mar 20, 2019	38.47	39.20	38.47	38.54	38.54	14,100
Mar 19, 2019	37.90	38.57	37.90	38.38	38.38	22,300
Mar 18, 2019	38.32	39.09	37.65	37.97	37.97	23,300
Mar 15, 2019	39.44	40.00	37.52	38.12	38.12	89,100
Mar 14, 2019	38.61	39.80	38.61	39.64	39.64	15,400
Mar 13, 2019	38.68	39.22	38.12	38.76	38.76	16,200
Mar 12, 2019	37.95	38.71	37.95	38.48	38.48	17,100
Mar 11, 2019	36.85	38.35	36.13	37.93	37.93	9,100
Mar 08, 2019	36.23	37.12	36.10	36.90	36.90	23,900
Mar 07, 2019	38.30	39.02	36.70	36.70	36.70	48,600
Mar 06, 2019	36.52	37.12	36.52	37.08	37.08	13,500
Mar 05, 2019	36.25	37.20	36.05	36.65	36.65	7,300
Mar 04, 2019	36.27	37.11	36.26	36.36	36.36	6,200
Mar 01, 2019	36.61	36.61	36.21	36.34	36.34	5,600
Feb 28, 2019	36.54	37.49	36.54	36.57	36.57	4,600
Feb 28, 2019	0.165 Dividend
Feb 27, 2019	37.02	37.14	37.00	37.05	36.88	9,800
Feb 26, 2019	37.92	37.92	37.11	37.11	36.94	4,700
Feb 25, 2019	38.01	38.13	37.20	37.34	37.17	6,900
Feb 22, 2019	37.60	38.12	37.20	37.63	37.46	4,800
Feb 21, 2019	37.19	37.91	37.19	37.82	37.65	3,400
Feb 20, 2019	37.29	38.01	37.29	37.74	37.57	8,700
Feb 19, 2019	37.15	38.20	37.00	37.37	37.20	12,100
Feb 15, 2019	35.50	36.87	35.50	36.45	36.29	15,600
Feb 14, 2019	35.44	35.58	34.73	35.37	35.21	10,600
Feb 13, 2019	35.50	35.50	34.95	35.05	34.89	9,600
Feb 12, 2019	35.23	35.63	35.16	35.16	35.00	5,400
Feb 11, 2019	35.18	35.61	34.89	35.16	35.00	3,600
Feb 08, 2019	34.90	35.18	34.90	34.95	34.79	3,300
Feb 07, 2019	35.07	35.50	35.00	35.39	35.23	6,300
Feb 06, 2019	36.31	36.31	35.01	35.68	35.52	3,300
Feb 05, 2019	35.21	35.48	35.00	35.48	35.32	4,600
Feb 04, 2019	35.06	35.18	34.79	35.02	34.86	10,900
Feb 01, 2019	34.08	34.68	34.06	34.29	34.14	6,500
Jan 31, 2019	33.97	34.22	33.69	34.08	33.93	11,500
Jan 30, 2019	34.41	34.56	33.51	34.46	34.31	9,200
Jan 29, 2019	34.43	35.11	34.43	34.49	34.34	12,100
Jan 28, 2019	35.24	35.48	34.32	34.62	34.47	20,200
Jan 25, 2019	35.52	36.30	35.48	35.80	35.64	10,000
Jan 24, 2019	35.24	36.17	35.00	35.41	35.25	10,400
Jan 23, 2019	36.60	36.60	35.41	35.68	35.52	12,100
Jan 22, 2019	37.45	37.45	35.53	36.38	36.22	21,000
Jan 18, 2019	37.64	37.69	37.21	37.21	37.04	11,000
Jan 17, 2019	38.00	38.00	36.95	37.12	36.95	13,100
Jan 16, 2019	36.83	38.15	36.30	37.85	37.68	28,900
Jan 15, 2019	35.53	36.22	35.02	35.17	35.01	7,900
Jan 14, 2019	35.85	36.15	35.34	35.62	35.46	7,100
Jan 11, 2019	36.60	36.60	35.47	35.72	35.56	8,400
Jan 10, 2019	37.60	37.60	36.34	36.34	36.18	6,800
Jan 09, 2019	36.79	38.03	35.65	37.56	37.39	8,000
Jan 08, 2019	35.89	37.50	35.86	36.60	36.44	13,300
Jan 07, 2019	35.58	36.56	35.58	35.80	35.64	12,500
Jan 04, 2019	33.29	35.71	33.29	35.46	35.30	9,900
Jan 03, 2019	32.72	33.14	31.92	33.02	32.87	15,700
Jan 02, 2019	33.40	34.46	32.34	33.00	32.85	24,300
Dec 31, 2018	33.15	34.48	33.15	33.90	33.75	13,600
Dec 28, 2018	32.43	33.41	32.43	32.83	32.68	6,900
Dec 27, 2018	32.77	32.77	31.45	31.94	31.80	14,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...