Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	42.90	44.24	42.67	43.54	9,172	+0.56(+1.30%)
Nov 29, 2022	42.41	44.56	42.41	42.98	16,734	+0.79(+1.86%)
Nov 28, 2022	44.38	44.38	42.18	42.19	12,774	-2.19(-4.94%)
Nov 25, 2022	44.54	45.12	44.25	44.38	4,315	+0.58(+1.33%)
Nov 23, 2022	44.46	45.95	43.71	43.80	24,599	-1.35(-2.99%)
Nov 22, 2022	43.75	45.31	42.88	45.15	13,797	+1.37(+3.13%)
Nov 21, 2022	44.80	45.51	42.17	43.78	25,946	-1.54(-3.40%)
Nov 18, 2022	45.29	45.74	44.18	45.32	12,265	+0.43(+0.96%)
Nov 17, 2022	43.82	45.28	43.18	44.89	13,423	+0.13(+0.30%)
Nov 16, 2022	44.75	46.86	44.11	44.76	14,288	-0.13(-0.30%)
Nov 15, 2022	43.98	46.44	43.98	44.89	13,881	+1.08(+2.47%)
Nov 14, 2022	45.00	46.90	43.67	43.81	12,192	-1.27(-2.82%)
Nov 11, 2022	45.28	47.25	44.60	45.08	21,234	-1.15(-2.49%)
Nov 10, 2022	44.53	46.23	44.33	46.23	15,785	+2.71(+6.23%)
Nov 09, 2022	44.69	45.60	43.13	43.52	19,887	-2.00(-4.40%)
Nov 08, 2022	49.78	50.04	44.79	45.52	27,200	-3.77(-7.65%)
Nov 07, 2022	52.40	52.89	48.83	49.30	23,504	-3.47(-6.57%)
Nov 04, 2022	50.89	53.02	50.89	52.76	9,647	+2.74(+5.47%)
Nov 03, 2022	53.14	53.28	49.85	50.02	14,395	-3.42(-6.40%)
Nov 02, 2022	55.04	55.27	53.31	53.44	15,685	-1.58(-2.87%)
Nov 01, 2022	54.46	55.15	54.20	55.02	15,792	+0.87(+1.61%)
Oct 31, 2022	53.04	54.43	52.68	54.15	12,208	+1.07(+2.02%)
Oct 28, 2022	52.05	53.26	50.71	53.08	11,257	+0.65(+1.24%)
Oct 27, 2022	52.43	53.61	52.32	52.43	12,686	+0.58(+1.13%)
Oct 26, 2022	52.87	52.87	51.29	51.84	10,823	-1.27(-2.40%)
Oct 25, 2022	50.65	53.38	50.65	53.12	9,472	+2.38(+4.70%)
Oct 24, 2022	52.36	52.64	50.33	50.73	12,889	-2.06(-3.90%)
Oct 21, 2022	54.54	54.61	52.42	52.79	16,984	-0.69(-1.29%)
Oct 20, 2022	57.72	58.89	53.48	53.48	29,768	-3.64(-6.37%)
Oct 19, 2022	50.02	57.44	50.00	57.12	62,443	+7.08(+14.16%)
Oct 18, 2022	49.23	50.81	49.16	50.03	10,070	+1.47(+3.04%)
Oct 17, 2022	49.20	49.20	47.87	48.56	16,240	-0.62(-1.27%)
Oct 14, 2022	50.12	50.75	48.74	49.18	9,372	-0.51(-1.02%)
Oct 13, 2022	46.05	49.77	46.03	49.69	17,430	+2.99(+6.40%)
Oct 12, 2022	46.39	46.94	45.70	46.70	7,051	+0.32(+0.68%)
Oct 11, 2022	44.90	46.77	44.40	46.39	22,440	+1.26(+2.80%)
Oct 10, 2022	46.67	47.69	44.27	45.12	14,362	-1.18(-2.54%)
Oct 07, 2022	47.31	48.07	45.67	46.30	10,416	-1.31(-2.75%)
Oct 06, 2022	48.72	50.40	47.23	47.61	18,607	-1.92(-3.88%)
Oct 05, 2022	48.01	49.55	47.15	49.54	27,583	+1.69(+3.52%)
Oct 04, 2022	48.42	49.81	47.60	47.85	20,855	+1.23(+2.63%)
Oct 03, 2022	46.25	48.82	46.13	46.63	19,926	+1.60(+3.55%)
Sep 30, 2022	46.19	47.76	44.89	45.03	15,079	-1.02(-2.22%)
Sep 29, 2022	47.81	47.81	44.90	46.05	8,896	-1.70(-3.57%)
Sep 28, 2022	45.70	48.24	44.96	47.75	18,623	+2.56(+5.66%)
Sep 27, 2022	45.28	47.15	44.50	45.20	26,528	+0.43(+0.96%)
Sep 26, 2022	44.44	46.67	44.18	44.77	15,811	+0.55(+1.23%)
Sep 23, 2022	47.30	47.30	43.18	44.22	29,261	-3.64(-7.60%)
Sep 22, 2022	50.88	52.17	47.47	47.86	24,467	-2.93(-5.77%)
Sep 21, 2022	52.09	53.37	50.59	50.79	26,142	-1.01(-1.94%)
Sep 20, 2022	50.96	52.27	50.96	51.80	19,669	+0.11(+0.20%)
Sep 19, 2022	50.33	52.96	50.33	51.69	29,020	+0.95(+1.87%)
Sep 16, 2022	49.02	50.74	45.48	50.74	77,018	+1.50(+3.05%)
Sep 15, 2022	50.74	51.13	48.96	49.24	17,201	-1.76(-3.45%)
Sep 14, 2022	44.47	51.70	44.33	51.00	65,299	+8.83(+20.93%)
Sep 13, 2022	44.52	44.95	42.13	42.17	11,014	-3.34(-7.34%)
Sep 12, 2022	45.30	45.95	44.90	45.51	12,559	+0.21(+0.46%)
Sep 09, 2022	42.69	45.67	42.67	45.30	20,379	+3.11(+7.37%)
Sep 08, 2022	41.78	43.11	41.62	42.19	13,328	-0.38(-0.90%)
Sep 07, 2022	41.22	42.75	40.65	42.58	12,897	+1.71(+4.19%)
Sep 06, 2022	41.41	43.52	40.05	40.86	12,795	-0.02(-0.05%)
Sep 02, 2022	41.79	42.83	40.11	40.88	15,826	+0.13(+0.33%)

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.