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
Aug 16, 2019	49.80	50.89	49.31	49.80	49.80	6,400
Aug 15, 2019	50.01	50.89	49.80	49.80	49.80	7,500
Aug 14, 2019	50.58	50.81	49.66	50.11	50.11	7,100
Aug 13, 2019	50.72	51.48	50.72	51.32	51.32	9,900
Aug 12, 2019	49.31	50.96	49.31	50.66	50.66	5,700
Aug 09, 2019	50.35	50.82	49.59	49.59	49.59	6,400
Aug 08, 2019	50.16	51.09	49.66	50.43	50.43	14,200
Aug 07, 2019	49.51	50.10	49.21	50.00	50.00	9,900
Aug 06, 2019	49.44	50.38	49.07	49.99	49.99	9,900
Aug 05, 2019	50.53	50.99	47.98	49.33	49.33	12,000
Aug 02, 2019	52.36	52.36	46.90	51.16	51.16	45,700
Aug 01, 2019	52.01	53.07	51.75	51.93	51.93	12,100
Jul 31, 2019	50.81	53.58	50.81	53.15	53.15	19,400
Jul 30, 2019	50.52	51.80	50.43	50.43	50.43	19,900
Jul 29, 2019	51.29	52.44	51.29	51.41	51.41	46,600
Jul 26, 2019	51.48	52.17	51.36	51.58	51.58	30,900
Jul 25, 2019	52.11	52.74	51.06	51.35	51.35	22,900
Jul 24, 2019	51.83	53.18	51.75	51.82	51.82	10,100
Jul 23, 2019	52.22	52.22	51.36	51.85	51.85	4,000
Jul 22, 2019	52.33	52.75	51.56	51.99	51.99	8,600
Jul 19, 2019	52.31	52.57	51.33	51.88	51.88	5,200
Jul 18, 2019	52.73	53.11	52.02	52.14	52.14	7,800
Jul 17, 2019	52.87	53.43	52.24	52.78	52.78	2,500
Jul 16, 2019	53.99	54.10	52.48	53.07	53.07	27,200
Jul 15, 2019	54.11	54.11	53.32	54.03	54.03	15,100
Jul 12, 2019	53.98	54.49	53.88	54.29	54.29	6,400
Jul 11, 2019	54.12	54.39	53.96	54.08	54.08	5,200
Jul 10, 2019	53.96	54.15	53.54	53.60	53.60	9,000
Jul 09, 2019	53.38	53.79	53.00	53.40	53.40	6,400
Jul 08, 2019	53.51	54.39	53.14	53.25	53.25	9,400
Jul 05, 2019	52.88	53.68	52.50	53.68	53.68	5,600
Jul 03, 2019	52.64	53.00	52.48	53.00	53.00	2,400
Jul 02, 2019	52.66	53.04	51.20	52.46	52.46	16,300
Jul 01, 2019	52.38	53.28	52.38	53.04	53.04	11,300
Jun 28, 2019	50.11	51.94	50.03	51.94	51.94	23,200
Jun 27, 2019	48.93	50.18	48.93	49.62	49.62	12,500
Jun 26, 2019	50.42	50.75	48.86	48.86	48.86	14,200
Jun 25, 2019	50.36	50.94	49.63	50.15	50.15	8,600
Jun 24, 2019	50.52	50.95	49.62	50.01	50.01	9,500
Jun 21, 2019	49.39	50.73	48.56	50.73	50.73	15,600
Jun 20, 2019	49.20	49.54	49.20	49.51	49.51	4,300
Jun 19, 2019	48.70	49.54	48.70	49.18	49.18	4,600
Jun 18, 2019	48.64	49.20	48.64	48.76	48.76	3,500
Jun 17, 2019	49.45	49.50	48.46	48.46	48.46	5,000
Jun 14, 2019	49.98	49.98	48.52	49.03	49.03	4,700
Jun 13, 2019	49.54	50.11	49.01	49.18	49.18	7,500
Jun 12, 2019	50.89	50.89	49.32	49.53	49.53	11,200
Jun 11, 2019	50.08	50.08	49.05	49.95	49.95	9,300
Jun 10, 2019	50.20	50.28	49.49	49.74	49.74	7,200
Jun 07, 2019	48.79	49.92	48.06	49.92	49.92	11,200
Jun 06, 2019	49.81	50.58	47.69	48.55	48.55	10,400
Jun 05, 2019	51.00	51.22	49.68	49.68	49.68	8,800
Jun 04, 2019	50.78	51.75	50.78	51.00	51.00	14,500
Jun 03, 2019	49.62	50.81	49.42	50.50	50.50	13,100
May 31, 2019	51.26	51.26	49.61	49.96	49.96	9,600
May 30, 2019	51.32	51.65	50.75	51.44	51.44	6,800
May 30, 2019	0.19 Dividend
May 29, 2019	51.79	51.79	50.58	51.07	50.88	6,600
May 28, 2019	51.68	51.95	51.17	51.67	51.48	13,700
May 24, 2019	51.04	51.78	51.04	51.42	51.23	6,100
May 23, 2019	51.99	51.99	51.04	51.59	51.40	11,100
May 22, 2019	51.72	52.32	51.27	52.13	51.94	13,100
May 21, 2019	50.21	52.01	49.55	52.00	51.81	15,100
May 20, 2019	49.95	50.21	49.64	49.75	49.56	22,100
May 17, 2019	50.81	51.47	50.04	50.04	49.85	8,100
May 16, 2019	50.63	51.39	50.47	51.20	51.01	4,200
May 15, 2019	50.62	51.66	50.53	50.67	50.48	10,800
May 14, 2019	51.07	51.42	50.94	51.31	51.12	11,200
May 13, 2019	48.14	51.50	47.79	51.18	50.99	22,300
May 10, 2019	48.50	49.43	48.06	48.69	48.51	36,600
May 09, 2019	49.24	49.38	48.55	48.55	48.37	9,800
May 08, 2019	49.93	50.17	49.49	49.54	49.36	7,900
May 07, 2019	51.50	51.50	49.63	50.11	49.92	18,700
May 06, 2019	48.50	52.57	48.30	51.62	51.43	26,500
May 03, 2019	48.55	49.81	48.24	49.50	49.32	36,900
May 02, 2019	41.10	48.25	41.10	48.19	48.01	104,000
May 01, 2019	40.54	40.85	40.40	40.81	40.66	14,600
Apr 30, 2019	40.54	41.02	40.21	40.89	40.74	7,000
Apr 29, 2019	40.62	41.12	40.60	40.64	40.49	7,000
Apr 26, 2019	41.00	41.00	40.27	40.58	40.43	2,100
Apr 25, 2019	41.08	41.11	40.55	40.55	40.40	3,100
Apr 24, 2019	40.27	41.11	40.27	41.10	40.95	7,700
Apr 23, 2019	41.12	41.12	40.29	40.36	40.21	13,100
Apr 22, 2019	41.80	41.80	40.79	40.90	40.75	3,900
Apr 18, 2019	41.57	41.77	41.10	41.29	41.14	10,800
Apr 17, 2019	41.65	41.86	41.35	41.57	41.42	8,600
Apr 16, 2019	41.13	41.13	40.40	41.02	40.87	8,400
Apr 15, 2019	39.96	40.76	39.77	40.37	40.22	7,800
Apr 12, 2019	41.75	41.75	40.01	40.26	40.11	11,800
Apr 11, 2019	41.53	41.77	41.08	41.37	41.22	9,500
Apr 10, 2019	40.03	41.35	40.03	40.82	40.67	11,900
Apr 09, 2019	40.48	40.75	40.36	40.48	40.33	17,800
Apr 08, 2019	39.71	40.65	39.64	40.43	40.28	16,200
Apr 05, 2019	38.52	39.88	38.17	39.66	39.51	31,400
Apr 04, 2019	38.05	38.82	38.04	38.82	38.68	15,900
Apr 03, 2019	38.38	38.43	37.87	38.09	37.95	33,700
Apr 02, 2019	38.30	38.84	37.57	38.02	37.88	20,000
Apr 01, 2019	38.12	38.98	37.55	37.99	37.85	25,200
Mar 29, 2019	37.33	38.24	37.13	38.22	38.08	58,000
Mar 28, 2019	37.99	37.99	37.26	37.35	37.21	9,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...