NC - NACCO Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201947.2148.2747.0047.7747.7718,734
Dec 05, 201946.5747.6946.3346.9346.9315,200
Dec 04, 201946.5347.1746.5346.5746.577,900
Dec 03, 201946.1346.8945.3346.3446.3418,000
Dec 02, 201947.1347.2445.8546.7746.7715,800
Nov 29, 201947.0748.5447.0747.1047.107,300
Nov 27, 201947.6548.0946.7747.4047.409,300
Nov 27, 20190.19 Dividend
Nov 26, 201948.0049.2047.5147.5647.3742,400
Nov 25, 201947.9148.7347.9148.2148.0213,100
Nov 22, 201948.3148.4547.5247.7447.5510,600
Nov 21, 201947.7448.3247.4448.1847.9914,800
Nov 20, 201949.0549.0547.5647.5647.3721,100
Nov 19, 201948.7049.1047.6048.6648.4711,100
Nov 18, 201949.0749.6447.8947.9547.7614,200
Nov 15, 201949.0949.2548.4049.0148.8112,300
Nov 14, 201948.2249.1148.2248.8348.6314,200
Nov 13, 201947.2048.3647.0547.9847.7914,100
Nov 12, 201947.5048.7147.2647.3947.2015,700
Nov 11, 201946.1247.7645.8947.2947.1011,800
Nov 08, 201947.0547.1545.9246.1445.9613,600
Nov 07, 201946.8846.9445.6945.7845.6013,700
Nov 06, 201947.5347.7546.1046.3746.1814,200
Nov 05, 201947.5048.7447.5047.5047.3117,400
Nov 04, 201947.6548.9946.0047.4747.2821,500
Nov 01, 201950.5050.5047.0147.3847.1927,100
Oct 31, 201957.2457.2448.5050.5050.3051,600
Oct 30, 201961.1061.1057.8058.4558.2220,000
Oct 29, 201963.3263.6960.5661.0060.7614,600
Oct 28, 201964.2264.7263.2263.2262.9717,800
Oct 25, 201964.1064.5263.7263.9163.6518,700
Oct 24, 201964.0164.3563.7264.1163.8516,200
Oct 23, 201963.3564.0062.5464.0063.7423,600
Oct 22, 201963.0363.6862.0563.3963.1413,700
Oct 21, 201963.6663.6662.6163.0062.7513,800
Oct 18, 201965.3565.3563.2563.5863.3316,400
Oct 17, 201964.4765.5863.7065.5065.2414,800
Oct 16, 201963.1064.8362.3663.7263.4725,300
Oct 15, 201964.6064.6062.8563.2663.0119,600
Oct 14, 201965.5665.6464.2764.3764.1112,500
Oct 11, 201964.8866.4064.8165.0064.7417,800
Oct 10, 201963.5364.5062.5864.5064.2417,600
Oct 09, 201962.6863.9561.8463.5063.2523,000
Oct 08, 201962.1962.4561.0662.2762.0220,600
Oct 07, 201962.7962.7961.5962.4562.2015,500
Oct 04, 201962.8063.2161.7962.5362.2816,700
Oct 03, 201963.3863.8562.4262.7862.5321,700
Oct 02, 201964.4064.4162.2863.3063.0529,900
Oct 01, 201964.1666.3364.0864.2163.9533,300
Sep 30, 201961.8864.3261.8863.9163.6534,100
Sep 27, 201958.5062.1058.5062.1061.8525,800
Sep 26, 201957.5558.3957.0558.3958.167,500
Sep 25, 201956.1757.9055.9357.4957.269,600
Sep 24, 201955.9456.8555.9456.2256.007,300
Sep 23, 201956.9357.3256.3156.8056.5741,700
Sep 20, 201956.6857.1455.7456.8156.5822,500
Sep 19, 201954.6556.3754.6555.9055.6812,000
Sep 18, 201954.5854.8953.8854.6854.4611,700
Sep 17, 201953.1454.7653.1454.5654.348,700
Sep 16, 201952.8954.8252.8953.0552.8415,500
Sep 13, 201952.2753.7252.2752.8952.688,200
Sep 12, 201951.7152.5151.3652.2752.0611,200
Sep 11, 201951.1952.1550.3651.6051.3916,400
Sep 10, 201950.8851.8550.8851.0850.889,200
Sep 09, 201950.4550.9550.4550.5950.396,900
Sep 06, 201950.3050.3449.7550.0249.827,000
Sep 05, 201949.8950.0349.8949.9149.715,300
Sep 04, 201949.3850.1949.3849.5249.323,300
Sep 03, 201949.2049.6948.3349.1348.938,300
Aug 30, 201948.9849.8748.6549.7849.586,500
Aug 29, 201949.7049.8949.0649.2049.005,500
Aug 29, 20190.19 Dividend
Aug 28, 201949.5050.0049.3249.9049.514,000
Aug 27, 201950.3650.5949.5449.6949.307,500
Aug 26, 201949.1550.4549.1150.0049.618,600
Aug 23, 201948.5349.3348.1548.8648.4814,900
Aug 22, 201948.9249.3148.2648.7748.397,800
Aug 21, 201949.5449.6048.9148.9148.5310,900
Aug 20, 201949.9349.9348.8949.2048.826,100
Aug 19, 201949.8049.8048.9749.4649.076,700
Aug 16, 201949.8049.8049.3149.8049.416,400
Aug 15, 201950.0150.8949.8049.8049.417,500
Aug 14, 201950.5850.8149.6650.1149.727,100
Aug 13, 201950.7251.4850.7251.3250.929,900
Aug 12, 201949.3150.9649.3150.6650.275,700
Aug 09, 201950.3550.8249.5949.5949.206,400
Aug 08, 201950.1651.0949.6650.4350.0414,200
Aug 07, 201949.5150.1049.2150.0049.619,900
Aug 06, 201949.4450.3849.0749.9949.609,900
Aug 05, 201950.5350.9947.9849.3348.9512,000
Aug 02, 201952.3652.3646.9051.1650.7645,700
Aug 01, 201952.0153.0751.7551.9351.5312,100
Jul 31, 201950.8153.5850.8153.1552.7419,400
Jul 30, 201950.5251.8050.4350.4350.0419,900
Jul 29, 201951.2952.4451.2951.4151.0146,600
Jul 26, 201951.4852.1751.3651.5851.1830,900
Jul 25, 201952.1152.7451.0651.3550.9522,900
Jul 24, 201951.8353.1851.7551.8251.4210,100
Jul 23, 201952.2252.2251.3651.8551.454,000
Jul 22, 201952.3352.7551.5651.9951.598,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...