Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.72	29.39		28.79	36,817	+0.07(+0.23%)
Jan 28, 2022	28.70	29.72	28.32	28.72	11,318	-0.08(-0.26%)
Jan 27, 2022	29.19	30.02	28.70	28.80	4,596	+0.08(+0.30%)
Jan 26, 2022	30.57	31.09	28.65	28.71	11,638	-0.85(-2.87%)
Jan 25, 2022	29.28	29.85	28.98	29.56	4,302	-0.11(-0.38%)
Jan 24, 2022	31.47	31.47	29.22	29.68	14,624	-2.39(-7.45%)
Jan 21, 2022	32.13	32.46	31.41	32.07	5,067	-0.87(-2.64%)
Jan 20, 2022	32.93	32.93	32.18	32.93	2,515	+0.27(+0.81%)
Jan 19, 2022	32.91	32.94	31.96	32.67	3,229	-0.09(-0.26%)
Jan 18, 2022	33.04	33.04	31.85	32.75	14,036	-0.36(-1.08%)
Jan 14, 2022				33.11	0	+0.30(+0.92%)
Jan 13, 2022	32.87	33.88	32.81	32.81	6,007	+0.25(+0.75%)
Jan 12, 2022	33.04	33.25	32.57	32.57	4,053	+0.08(+0.26%)
Jan 11, 2022	33.01	33.01	32.47	32.48	3,815	+0.10(+0.29%)
Jan 10, 2022	32.33	33.27	32.33	32.39	3,746	+0.14(+0.44%)
Jan 07, 2022	33.93	33.98	32.00	32.24	7,569	-0.70(-2.12%)
Jan 06, 2022	35.87	35.87	32.24	32.94	3,901	-0.83(-2.46%)
Jan 05, 2022	33.88	34.78	33.21	33.77	4,481	+0.06(+0.17%)
Jan 04, 2022	35.47	35.99	33.17	33.72	12,859	-1.92(-5.38%)
Jan 03, 2022	34.22	36.19	34.22	35.63	14,353	+1.38(+4.02%)
Dec 31, 2021	33.09	34.26	32.96	34.26	5,551	+0.89(+2.66%)
Dec 30, 2021	32.44	34.07	31.66	33.37	13,574	+0.93(+2.88%)
Dec 29, 2021	32.05	32.52	31.09	32.43	2,804	+0.40(+1.24%)
Dec 28, 2021	31.90	32.04	31.35	32.04	3,844	+0.14(+0.44%)
Dec 27, 2021	31.19	31.90	31.06	31.90	11,135	+0.66(+2.12%)
Dec 23, 2021	31.96	32.38	30.35	31.23	22,774	-0.62(-1.96%)
Dec 22, 2021	31.83	32.65	31.08	31.86	8,915	+0.05(+0.15%)
Dec 21, 2021	28.84	32.71	28.84	31.81	22,436	+2.82(+9.74%)
Dec 20, 2021	28.90	29.38	28.32	28.99	10,945	-0.13(-0.45%)
Dec 17, 2021	27.73	30.15	27.73	29.12	24,247	+1.46(+5.29%)
Dec 16, 2021	27.68	28.36	27.58	27.66	21,354	-0.02(-0.07%)
Dec 15, 2021	28.17	28.32	26.73	27.68	44,476	-0.42(-1.51%)
Dec 14, 2021	28.22	28.82	28.10	28.10	21,756	-0.34(-1.19%)
Dec 13, 2021	28.83	29.21	28.24	28.44	5,217	-0.14(-0.50%)
Dec 10, 2021	28.33	28.88	28.24	28.58	5,138	+0.35(+1.24%)
Dec 09, 2021	28.40	28.57	28.12	28.23	3,003	-0.45(-1.58%)
Dec 08, 2021	28.22	29.19	28.10	28.69	19,995	+0.60(+2.15%)
Dec 07, 2021	28.46	29.26	28.06	28.08	15,618	-0.53(-1.85%)
Dec 06, 2021	28.82	28.88	28.44	28.61	6,420	-0.47(-1.62%)
Dec 03, 2021	28.33	29.08	28.33	29.08	7,470	+0.30(+1.05%)
Dec 02, 2021	28.64	28.97	28.34	28.78	4,133	+0.08(+0.30%)
Dec 01, 2021	28.54	29.25	28.41	28.70	7,678	+0.73(+2.60%)
Nov 30, 2021	28.94	28.94	27.97	27.97	10,538	-1.04(-3.58%)
Nov 29, 2021	28.78	29.68	28.78	29.01	2,928	+0.40(+1.41%)
Nov 26, 2021	28.93	28.93	27.48	28.60	12,879	-0.09(-0.33%)
Nov 24, 2021	28.69	29.44	28.24	28.70	7,630	-0.03(-0.10%)
Nov 23, 2021	29.13	29.60	28.66	28.73	11,662	-0.92(-3.10%)
Nov 22, 2021	29.02	32.70	29.02	29.64	8,051	+0.92(+3.20%)
Nov 19, 2021	28.88	29.05	28.14	28.73	11,405	-0.61(-2.08%)
Nov 18, 2021	29.64	28.96	28.58	29.34	3,102	-0.76(-2.52%)
Nov 17, 2021	30.34	30.47	29.67	30.09	8,237	-0.28(-0.93%)
Nov 16, 2021	30.66	31.70	30.38	30.38	16,428	-0.98(-3.11%)
Nov 15, 2021	32.13	32.13	30.65	31.35	12,541	-0.40(-1.27%)
Nov 12, 2021	30.93	31.85	30.81	31.75	5,735	+0.81(+2.61%)
Nov 11, 2021	30.50	31.37	30.48	30.95	6,866	+0.85(+2.82%)
Nov 10, 2021	30.87			30.10	5,297	-0.78(-2.54%)
Nov 09, 2021	30.96	30.96	30.18	30.88	7,419	-0.31(-0.99%)
Nov 08, 2021	30.48	31.62	29.57	31.19	12,236	+0.91(+3.00%)
Nov 05, 2021	29.79	30.59	29.73	30.28	6,363	+0.74(+2.49%)
Nov 04, 2021	31.74	32.26	28.31	29.55	27,225	-0.50(-1.67%)
Nov 03, 2021	30.39	30.47	28.54	30.05	9,417	-0.77(-2.50%)
Nov 02, 2021	30.03	30.89	29.68	30.82	4,848	+0.85(+2.84%)

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.