Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	27.17	31.44	27.17	30.16	19,576	+4.30(+16.61%)
Oct 30, 2018	25.43	26.12	25.43	25.86	7,537	+0.30(+1.16%)
Oct 29, 2018	25.95	26.67	25.32	25.57	10,793	+0.20(+0.79%)
Oct 26, 2018	25.85	26.19	25.37	25.37	6,413	-0.48(-1.86%)
Oct 25, 2018	25.34	25.89	25.16	25.85	11,304	+0.69(+2.74%)
Oct 24, 2018	26.31	26.31	25.12	25.16	9,882	-0.91(-3.48%)
Oct 23, 2018	26.24	26.33	25.71	26.06	4,523	-0.15(-0.57%)
Oct 22, 2018	26.67	26.67	26.21	26.21	4,661	-0.38(-1.41%)
Oct 19, 2018	27.48	27.48	26.59	26.59	4,352	-0.86(-3.12%)
Oct 18, 2018	27.43	28.03	27.39	27.44	4,717	-0.21(-0.76%)
Oct 17, 2018	27.64	28.16	27.12	27.65	3,410	-0.10(-0.35%)
Oct 16, 2018	26.74	28.07	26.41	27.75	12,229	+1.04(+3.89%)
Oct 15, 2018	26.33	26.88	26.15	26.71	15,884	+0.29(+1.09%)
Oct 12, 2018	26.85	27.67	26.28	26.42	14,086	-0.02(-0.07%)
Oct 11, 2018	28.25	28.48	26.25	26.44	40,757	-1.58(-5.64%)
Oct 10, 2018	29.18	29.18	27.98	28.02	12,723	-0.90(-3.11%)
Oct 09, 2018	29.41	29.41	28.68	28.92	10,899	+0.10(+0.36%)
Oct 08, 2018	28.86	28.98	28.68	28.81	4,425	-0.30(-1.02%)
Oct 05, 2018	29.40	29.48	29.11	29.11	3,779	+0.31(+1.09%)
Oct 04, 2018	29.80	29.80	28.80	28.80	9,680	-0.38(-1.29%)
Oct 03, 2018	28.79	29.76	28.59	29.17	14,120	+0.38(+1.33%)
Oct 02, 2018	28.29	29.33	28.13	28.79	24,739	+0.77(+2.74%)
Oct 01, 2018	28.68	28.74	27.97	28.02	8,086	-0.58(-2.02%)
Sep 28, 2018	28.16	28.64	28.12	28.60	5,955	+0.48(+1.71%)
Sep 27, 2018	28.64	28.64	27.77	28.12	11,296	-0.26(-0.92%)
Sep 26, 2018	29.34	29.51	28.38	28.38	7,059	-0.74(-2.55%)
Sep 25, 2018	28.64	29.47	28.64	29.12	4,545	+0.70(+2.46%)
Sep 24, 2018	28.46	28.95	28.31	28.42	10,656	-0.35(-1.21%)
Sep 21, 2018	28.51	28.81	28.36	28.77	50,735	+0.35(+1.23%)
Sep 20, 2018	28.46	28.60	28.09	28.42	7,827	+0.13(+0.46%)
Sep 19, 2018	28.12	28.29	27.98	28.29	8,986	+0.17(+0.62%)
Sep 18, 2018	28.29	28.95	28.03	28.12	19,451	+0.00(+0.00%)
Sep 17, 2018	28.73	28.99	28.07	28.12	20,464	-0.31(-1.08%)
Sep 14, 2018	28.51	28.73	28.25	28.42	8,933	+0.13(+0.46%)
Sep 13, 2018	28.56	29.21	28.20	28.29	24,815	-0.57(-1.97%)
Sep 12, 2018	29.12	29.19	28.60	28.86	10,486	-0.09(-0.30%)
Sep 11, 2018	29.25	29.51	28.95	28.95	14,881	-0.87(-2.93%)
Sep 10, 2018	30.08	30.39	29.43	29.82	9,358	+0.00(+0.00%)
Sep 07, 2018	29.43	29.99	29.16	29.82	15,117	+0.31(+1.04%)
Sep 06, 2018	30.39	30.39	29.51	29.51	4,734	+0.13(+0.45%)
Sep 05, 2018	30.12	30.17	29.25	29.38	19,786	-0.87(-2.89%)
Sep 04, 2018	30.47	30.65	30.12	30.25	10,200	-0.44(-1.42%)
Aug 31, 2018		30.69	30.69	30.69	0	+0.00(+0.00%)
Aug 30, 2018	30.56	31.08	30.52	30.69	6,577	+0.23(+0.76%)
Aug 29, 2018	30.27	30.76	30.18	30.46	4,007	-0.13(-0.43%)
Aug 28, 2018	31.02	31.16	30.33	30.59	4,025	-0.13(-0.42%)
Aug 27, 2018	30.76	31.07	30.46	30.72	10,700	-0.04(-0.14%)
Aug 24, 2018	30.85	31.09	30.63	30.76	6,674	-0.13(-0.42%)
Aug 23, 2018	30.37	30.98	30.18	30.89	7,263	+0.61(+2.01%)
Aug 22, 2018	30.37	30.63	30.03	30.29	37,171	-0.22(-0.71%)
Aug 21, 2018	30.37	30.94	30.29	30.50	8,129	-0.17(-0.57%)
Aug 20, 2018	29.85	30.94	29.85	30.68	9,993	+0.87(+2.92%)
Aug 17, 2018	30.50	30.50	29.55	29.81	23,934	-0.83(-2.70%)
Aug 16, 2018	31.74	31.74	30.33	30.63	12,855	+0.35(+1.15%)
Aug 15, 2018	31.68	31.68	30.03	30.29	12,543	-1.22(-3.86%)
Aug 14, 2018	31.02	31.81	31.02	31.50	6,196	+0.78(+2.55%)
Aug 13, 2018	31.59	31.72	30.55	30.72	12,097	-0.78(-2.48%)
Aug 10, 2018	31.85	32.15	31.29	31.50	9,550	-0.48(-1.49%)
Aug 09, 2018	31.46	31.98	31.33	31.98	9,089	+0.43(+1.38%)
Aug 08, 2018	31.29	32.02	30.92	31.55	8,565	+0.26(+0.83%)
Aug 07, 2018	31.76	31.94	31.02	31.29	9,121	-0.39(-1.23%)
Aug 06, 2018	31.37	32.15	31.33	31.68	5,594	+0.22(+0.69%)
Aug 03, 2018	31.37	31.82	30.85	31.46	15,304	+0.13(+0.42%)
Aug 02, 2018	29.07	32.54	29.07	31.33	25,704	+2.65(+9.24%)

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.