Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.93	36.24	35.79	35.79	7,165	-0.37(-1.01%)
Jan 30, 2024	36.50	36.94	35.93	36.16	5,752	-0.32(-0.87%)
Jan 29, 2024	35.53	36.47	35.53	36.47	5,016	+0.46(+1.29%)
Jan 26, 2024	35.58	36.01	35.58	36.01	8,436	-0.05(-0.14%)
Jan 25, 2024	36.22	36.52	35.52	36.06	23,223	-0.16(-0.44%)
Jan 24, 2024	36.30	36.80	35.98	36.21	13,418	+0.14(+0.38%)
Jan 23, 2024	36.55	37.19	36.02	36.08	31,202	-0.27(-0.73%)
Jan 22, 2024	36.33	36.60	35.91	36.34	11,020	+0.15(+0.41%)
Jan 19, 2024	36.59	36.59	35.77	36.19	14,186	-0.08(-0.22%)
Jan 18, 2024	35.67	36.96	35.67	36.27	8,450	+0.60(+1.69%)
Jan 17, 2024	36.10	36.95	35.43	35.67	8,330	-0.84(-2.30%)
Jan 16, 2024	35.99	36.90	35.98	36.51	8,967	+0.00(+0.00%)
Jan 12, 2024	35.47	36.85	35.47	36.51	11,489	+1.87(+5.41%)
Jan 11, 2024	34.23	35.32	34.23	34.64	24,056	-0.36(-1.04%)
Jan 10, 2024	35.06	35.22	34.33	35.00	10,912	-0.37(-1.06%)
Jan 09, 2024	35.61	36.29	35.12	35.38	21,351	-0.32(-0.88%)
Jan 08, 2024	36.07	36.55	35.02	35.69	15,329	-0.92(-2.51%)
Jan 05, 2024	35.70	36.74	35.70	36.61	33,560	+0.62(+1.73%)
Jan 04, 2024	36.38	36.99	35.83	35.99	11,724	-0.08(-0.22%)
Jan 03, 2024	36.16	36.87	36.07	36.07	10,981	-0.11(-0.30%)
Jan 02, 2024	36.51	36.51	35.87	36.17	23,509	+0.17(+0.47%)
Dec 29, 2023	36.30	36.38	35.76	36.01	6,928	-0.29(-0.79%)
Dec 28, 2023	36.57	36.83	36.29	36.29	6,962	-0.32(-0.86%)
Dec 27, 2023	38.14	38.14	36.55	36.61	12,486	-0.77(-2.06%)
Dec 26, 2023	36.94	37.87	36.57	37.38	12,147	+0.78(+2.13%)
Dec 22, 2023	36.75	37.38	36.17	36.60	9,888	+0.00(+0.00%)
Dec 21, 2023	35.87	36.67	34.48	36.60	10,273	+0.18(+0.49%)
Dec 20, 2023	34.88	36.87	34.88	36.42	26,161	+1.91(+5.55%)
Dec 19, 2023	34.41	34.95	33.94	34.51	21,563	+0.40(+1.19%)
Dec 18, 2023	34.16	34.45	33.88	34.10	12,893	+0.09(+0.26%)
Dec 15, 2023	33.58	34.01	33.25	34.01	28,187	+0.53(+1.59%)
Dec 14, 2023	33.54	34.47	32.06	33.48	14,330	+0.38(+1.16%)
Dec 13, 2023	32.67	33.37	32.55	33.10	34,589	+0.25(+0.75%)
Dec 12, 2023	33.12	33.44	32.26	32.85	30,750	-0.69(-2.06%)
Dec 11, 2023	33.53	34.70	33.46	33.54	32,548	-0.31(-0.90%)
Dec 08, 2023	34.53	34.53	33.41	33.85	18,430	-0.39(-1.15%)
Dec 07, 2023	33.56	34.31	33.56	34.24	14,218	+0.37(+1.11%)
Dec 06, 2023	33.70	33.87	33.44	33.87	12,225	+0.07(+0.20%)
Dec 05, 2023	34.42	34.67	33.74	33.80	10,432	-0.62(-1.81%)
Dec 04, 2023	34.44	34.60	33.73	34.42	11,283	-0.03(-0.09%)
Dec 01, 2023	33.86	34.78	33.09	34.45	14,738	+0.30(+0.87%)
Nov 30, 2023	34.51	34.51	33.98	34.15	9,078	-0.28(-0.80%)
Nov 29, 2023	34.14	34.43	33.32	34.43	14,086	+0.84(+2.49%)
Nov 28, 2023	33.97	34.78	33.59	33.59	4,709	-1.26(-3.63%)
Nov 27, 2023	35.11	35.11	34.55	34.86	7,509	-0.04(-0.11%)
Nov 24, 2023	34.56	34.90	34.56	34.90	2,480	+0.94(+2.77%)
Nov 22, 2023	33.50	33.96	33.48	33.96	3,160	+0.56(+1.67%)
Nov 21, 2023	34.61	34.61	33.37	33.40	6,352	-1.22(-3.51%)
Nov 20, 2023	35.29	35.78	34.51	34.61	4,426	-0.51(-1.45%)
Nov 17, 2023	34.55	35.49	34.55	35.12	7,670	+0.61(+1.76%)
Nov 16, 2023	34.90	35.29	34.31	34.51	5,433	-0.38(-1.10%)
Nov 15, 2023	35.36	35.88	33.83	34.90	39,682	-1.09(-3.02%)
Nov 14, 2023	35.73	36.67	33.85	35.98	19,151	+0.67(+1.89%)
Nov 13, 2023	34.21	35.56	34.06	35.32	8,720	+1.05(+3.06%)
Nov 10, 2023	34.31	34.97	33.76	34.27	11,663	+0.15(+0.43%)
Nov 09, 2023	33.67	34.31	33.43	34.12	9,537	+0.08(+0.23%)
Nov 08, 2023	32.64	34.04	32.64	34.04	9,395	+1.39(+4.26%)
Nov 07, 2023	33.61	33.61	32.05	32.65	16,479	-0.68(-2.03%)
Nov 06, 2023	34.21	34.60	33.33	33.33	10,319	-0.61(-1.79%)
Nov 03, 2023	34.13	34.51	33.81	33.94	12,664	+0.22(+0.64%)
Nov 02, 2023	35.27	36.19	33.58	33.72	11,406	-0.21(-0.61%)

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.