Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.47	30.98	30.47	30.80	13,794	+0.36(+1.18%)
Nov 29, 2018	30.35	30.59	29.65	30.44	6,716	+0.27(+0.89%)
Nov 28, 2018	30.69	31.11	30.17	30.17	19,475	-0.43(-1.40%)
Nov 27, 2018	30.83	31.37	30.56	30.60	21,171	-0.77(-2.45%)
Nov 26, 2018	29.49	31.37	29.49	31.37	9,078	+1.00(+3.31%)
Nov 23, 2018	29.52	30.36	29.52	30.36	3,321	-0.45(-1.47%)
Nov 21, 2018		30.82	30.82	30.82	0	-0.08(-0.25%)
Nov 20, 2018	30.70	30.99	30.20	30.90	9,530	+0.19(+0.63%)
Nov 19, 2018	31.67	31.67	30.24	30.70	26,351	+0.54(+1.79%)
Nov 16, 2018	29.09	30.73	29.09	30.16	8,476	+0.94(+3.23%)
Nov 15, 2018	29.04	30.14	28.49	29.22	11,903	-0.24(-0.80%)
Nov 14, 2018	29.54	29.57	29.42	29.46	3,050	+0.15(+0.51%)
Nov 13, 2018	30.31	31.34	29.25	29.31	4,518	-1.07(-3.51%)
Nov 12, 2018	30.73	30.73	29.74	30.37	4,709	-0.43(-1.39%)
Nov 09, 2018	31.13	31.48	30.52	30.80	6,643	-0.42(-1.34%)
Nov 08, 2018	31.27	31.52	30.66	31.22	8,218	+1.01(+3.35%)
Nov 07, 2018	32.43	32.44	29.39	30.21	18,712	-2.31(-7.11%)
Nov 06, 2018	31.75	32.52	30.41	32.52	6,640	+0.70(+2.19%)
Nov 05, 2018	31.31	32.10	31.31	31.82	10,108	+0.39(+1.25%)
Nov 02, 2018	30.69	31.82	30.51	31.43	12,027	+1.52(+5.08%)
Nov 01, 2018	30.25	30.25	28.44	29.91	8,352	-0.24(-0.81%)
Oct 31, 2018	27.17	31.44	27.17	30.15	19,579	+4.30(+16.61%)
Oct 30, 2018	25.42	26.12	25.42	25.86	7,538	+0.30(+1.16%)
Oct 29, 2018	25.95	26.66	25.32	25.56	10,794	+0.20(+0.79%)
Oct 26, 2018	25.84	26.19	25.36	25.36	6,414	-0.48(-1.86%)
Oct 25, 2018	25.33	25.88	25.16	25.84	11,306	+0.69(+2.74%)
Oct 24, 2018	26.30	26.30	25.12	25.15	9,884	-0.91(-3.48%)
Oct 23, 2018	26.23	26.33	25.71	26.06	4,524	-0.15(-0.57%)
Oct 22, 2018	26.66	26.66	26.21	26.21	4,662	-0.38(-1.41%)
Oct 19, 2018	27.47	27.47	26.58	26.58	4,352	-0.86(-3.12%)
Oct 18, 2018	27.42	28.02	27.39	27.44	4,718	-0.21(-0.76%)
Oct 17, 2018	27.64	28.15	27.12	27.65	3,411	-0.10(-0.35%)
Oct 16, 2018	26.73	28.06	26.41	27.74	12,231	+1.04(+3.89%)
Oct 15, 2018	26.32	26.87	26.14	26.71	15,887	+0.29(+1.09%)
Oct 12, 2018	26.84	27.67	26.28	26.42	14,089	-0.02(-0.07%)
Oct 11, 2018	28.24	28.48	26.24	26.43	40,764	-1.58(-5.64%)
Oct 10, 2018	29.18	29.18	27.98	28.01	12,726	-0.90(-3.11%)
Oct 09, 2018	29.40	29.40	28.68	28.91	10,901	+0.10(+0.36%)
Oct 08, 2018	28.85	28.98	28.68	28.81	4,426	-0.30(-1.02%)
Oct 05, 2018	29.39	29.47	29.11	29.11	3,780	+0.31(+1.09%)
Oct 04, 2018	29.79	29.80	28.79	28.79	9,682	-0.38(-1.29%)
Oct 03, 2018	28.78	29.75	28.58	29.17	14,122	+0.38(+1.33%)
Oct 02, 2018	28.29	29.32	28.13	28.78	24,743	+0.77(+2.74%)
Oct 01, 2018	28.67	28.73	27.97	28.01	8,088	-0.58(-2.02%)
Sep 28, 2018	28.15	28.63	28.11	28.59	5,956	+0.48(+1.71%)
Sep 27, 2018	28.63	28.63	27.76	28.11	11,298	-0.26(-0.92%)
Sep 26, 2018	29.33	29.51	28.37	28.37	7,060	-0.74(-2.55%)
Sep 25, 2018	28.63	29.46	28.63	29.11	4,546	+0.70(+2.46%)
Sep 24, 2018	28.46	28.94	28.30	28.42	10,658	-0.35(-1.21%)
Sep 21, 2018	28.50	28.81	28.35	28.77	50,744	+0.35(+1.23%)
Sep 20, 2018	28.46	28.59	28.09	28.42	7,829	+0.13(+0.46%)
Sep 19, 2018	28.11	28.29	27.98	28.29	8,988	+0.17(+0.62%)
Sep 18, 2018	28.29	28.94	28.02	28.11	19,454	+0.00(+0.00%)
Sep 17, 2018	28.72	28.98	28.07	28.11	20,468	-0.31(-1.08%)
Sep 14, 2018	28.50	28.72	28.24	28.42	8,934	+0.13(+0.46%)
Sep 13, 2018	28.56	29.20	28.20	28.29	24,820	-0.57(-1.97%)
Sep 12, 2018	29.11	29.18	28.59	28.85	10,487	-0.09(-0.30%)
Sep 11, 2018	29.25	29.51	28.94	28.94	14,884	-0.87(-2.93%)
Sep 10, 2018	30.07	30.38	29.42	29.81	9,359	+0.00(+0.00%)
Sep 07, 2018	29.42	29.99	29.16	29.81	15,120	+0.31(+1.04%)
Sep 06, 2018	30.38	30.38	29.51	29.51	4,735	+0.13(+0.45%)
Sep 05, 2018	30.12	30.16	29.25	29.38	19,790	-0.87(-2.89%)

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.