Nacco Industries (NY: NC )

21.85 USD -1.17 (-5.08%)
Official Closing Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 23.50 24.18 21.66 21.85 52,021 -1.17(-5.08%)
Mar 05, 2021 24.84 24.84 23.00 23.02 49,900 -2.15(-8.54%)
Mar 04, 2021 24.00 25.55 23.13 25.17 85,886 -1.97(-7.26%)
Mar 03, 2021 27.40 29.00 26.70 27.14 46,786 +0.66(+2.49%)
Mar 02, 2021 25.78 26.95 25.63 26.48 12,351 +1.03(+4.05%)
Mar 01, 2021 25.17 26.34 25.17 25.45 14,348 +0.51(+2.04%)
Feb 26, 2021 25.94 25.94 24.94 24.94 12,000 -0.51(-2.00%)
Feb 25, 2021 25.70 26.43 25.45 25.45 8,954 +0.20(+0.79%)
Feb 24, 2021 25.30 26.15 25.25 25.25 16,952 -0.28(-1.10%)
Feb 23, 2021 25.20 25.98 25.12 25.53 23,365 +0.30(+1.19%)
Feb 22, 2021 25.60 26.16 25.00 25.23 26,509 -0.76(-2.92%)
Feb 19, 2021 25.90 26.02 25.28 25.99 13,500 +0.18(+0.70%)
Feb 18, 2021 25.50 25.90 25.11 25.81 10,184 +0.29(+1.14%)
Feb 17, 2021 25.93 26.00 25.14 25.52 13,546 +0.26(+1.03%)
Feb 16, 2021 27.00 27.13 25.01 25.26 25,515 -1.34(-5.04%)
Feb 12, 2021 25.40 26.70 25.40 26.60 18,900 +0.80(+3.10%)
Feb 11, 2021 25.87 26.50 25.17 25.80 10,021 +0.11(+0.43%)
Feb 10, 2021 26.45 26.68 25.65 25.69 14,650 -0.52(-1.98%)
Feb 09, 2021 27.79 27.97 25.66 26.21 31,106 -1.61(-5.79%)
Feb 08, 2021 26.32 27.88 26.08 27.82 29,586 +2.00(+7.75%)
Feb 05, 2021 25.69 26.41 25.36 25.82 18,800 +0.63(+2.50%)
Feb 04, 2021 26.27 26.36 25.14 25.19 12,724 -0.66(-2.55%)
Feb 03, 2021 25.32 27.42 25.22 25.85 17,259 +0.53(+2.09%)
Feb 02, 2021 24.80 27.03 24.01 25.32 37,169 +0.82(+3.35%)
Feb 01, 2021 23.88 25.45 23.75 24.50 14,362 +0.53(+2.21%)
Jan 29, 2021 24.43 25.98 23.75 23.97 23,400 -0.58(-2.36%)
Jan 28, 2021 23.55 25.15 23.16 24.55 19,419 +0.89(+3.76%)
Jan 27, 2021 24.53 24.53 22.98 23.66 24,506 -0.38(-1.58%)
Jan 26, 2021 23.01 24.69 22.41 24.04 34,653 +0.78(+3.35%)
Jan 25, 2021 23.97 23.97 23.20 23.26 15,839 -0.72(-3.00%)
Jan 22, 2021 23.40 23.98 22.22 23.98 25,700 +0.59(+2.52%)
Jan 21, 2021 24.71 25.00 23.39 23.39 12,444 -1.13(-4.61%)
Jan 20, 2021 25.05 25.05 24.41 24.52 12,734 -0.58(-2.31%)
Jan 19, 2021 25.25 25.25 24.83 25.10 8,578 -0.15(-0.59%)
Jan 15, 2021 25.51 25.51 25.00 25.25 7,600 -0.61(-2.36%)
Jan 14, 2021 25.18 26.03 25.18 25.86 8,471 +1.17(+4.74%)
Jan 13, 2021 25.76 25.76 24.41 24.69 12,650 -1.37(-5.26%)
Jan 12, 2021 25.35 26.48 25.34 26.06 16,468 +0.72(+2.84%)
Jan 11, 2021 23.79 25.34 23.79 25.34 16,093 +0.67(+2.72%)
Jan 08, 2021 25.72 25.72 24.30 24.67 20,500 -1.11(-4.31%)
Jan 07, 2021 26.12 26.32 25.73 25.78 15,571 -0.22(-0.85%)
Jan 06, 2021 26.57 27.09 26.00 26.00 15,567 -0.11(-0.42%)
Jan 05, 2021 24.89 26.64 24.89 26.11 19,349 +1.09(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.