Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	35.80	37.70	35.79	36.56	73,314	+0.22(+0.61%)
Dec 29, 2022	34.81	36.34	34.81	36.34	20,987	+1.80(+5.21%)
Dec 28, 2022	36.37	36.75	33.91	34.54	33,848	-1.67(-4.62%)
Dec 27, 2022	35.60	36.94	35.12	36.21	30,626	+0.67(+1.90%)
Dec 23, 2022	35.90	37.71	35.16	35.54	31,654	-0.79(-2.17%)
Dec 22, 2022	35.70	36.67	34.64	36.33	29,927	+0.31(+0.85%)
Dec 21, 2022	36.28	37.76	35.63	36.02	16,144	+0.22(+0.62%)
Dec 20, 2022	35.73	36.35	34.93	35.80	12,322	-0.05(-0.13%)
Dec 19, 2022	36.00	37.13	35.23	35.85	16,986	-0.36(-0.98%)
Dec 16, 2022	37.27	37.40	36.04	36.20	25,459	-1.36(-3.61%)
Dec 15, 2022	38.11	39.22	37.29	37.56	16,006	-0.55(-1.44%)
Dec 14, 2022	38.72	38.81	38.11	38.11	19,886	-0.85(-2.17%)
Dec 13, 2022	40.10	41.37	37.50	38.95	40,888	-0.44(-1.12%)
Dec 12, 2022	40.29	41.18	39.17	39.40	23,409	-0.78(-1.94%)
Dec 09, 2022	42.96	43.75	40.18	40.18	17,642	-2.84(-6.60%)
Dec 08, 2022	44.44	46.06	42.63	43.02	28,091	-0.46(-1.06%)
Dec 07, 2022	44.69	46.18	43.12	43.48	22,998	-1.22(-2.73%)
Dec 06, 2022	43.84	45.96	43.32	44.70	24,312	+1.30(+2.99%)
Dec 05, 2022	44.45	45.16	43.14	43.40	23,175	-1.29(-2.88%)
Dec 02, 2022	44.35	46.18	44.26	44.69	18,659	+0.36(+0.80%)
Dec 01, 2022	43.75	44.74	43.61	44.33	10,975	+0.79(+1.81%)
Nov 30, 2022	42.91	44.25	42.67	43.54	9,170	+0.56(+1.30%)
Nov 29, 2022	42.42	44.56	42.42	42.99	16,731	+0.79(+1.86%)
Nov 28, 2022	44.39	44.39	42.19	42.20	12,772	-2.19(-4.94%)
Nov 25, 2022	44.55	45.13	44.26	44.39	4,315	+0.58(+1.33%)
Nov 23, 2022	44.47	45.96	43.71	43.81	24,594	-1.35(-2.99%)
Nov 22, 2022	43.76	45.32	42.89	45.16	13,795	+1.37(+3.13%)
Nov 21, 2022	44.80	45.51	42.18	43.79	25,941	-1.54(-3.40%)
Nov 18, 2022	45.30	45.75	44.19	45.33	12,263	+0.43(+0.96%)
Nov 17, 2022	43.83	45.29	43.19	44.90	13,421	+0.13(+0.30%)
Nov 16, 2022	44.76	46.87	44.11	44.77	14,286	-0.13(-0.30%)
Nov 15, 2022	43.99	46.45	43.99	44.90	13,879	+1.08(+2.47%)
Nov 14, 2022	45.01	46.91	43.67	43.82	12,190	-1.27(-2.82%)
Nov 11, 2022	45.28	47.26	44.60	45.09	21,231	-1.15(-2.49%)
Nov 10, 2022	44.54	46.24	44.34	46.24	15,782	+2.71(+6.23%)
Nov 09, 2022	44.70	45.61	43.14	43.53	19,883	-2.00(-4.40%)
Nov 08, 2022	49.79	50.05	44.80	45.53	27,196	-3.77(-7.65%)
Nov 07, 2022	52.41	52.90	48.84	49.30	23,500	-3.47(-6.57%)
Nov 04, 2022	50.90	53.03	50.90	52.77	9,645	+2.74(+5.47%)
Nov 03, 2022	53.14	53.29	49.86	50.03	14,392	-3.42(-6.40%)
Nov 02, 2022	55.05	55.28	53.32	53.45	15,682	-1.58(-2.87%)
Nov 01, 2022	54.47	55.16	54.21	55.03	15,790	+0.87(+1.61%)
Oct 31, 2022	53.05	54.44	52.68	54.16	12,206	+1.07(+2.02%)
Oct 28, 2022	52.06	53.27	50.72	53.09	11,255	+0.65(+1.24%)
Oct 27, 2022	52.44	53.62	52.33	52.44	12,684	+0.58(+1.13%)
Oct 26, 2022	52.88	52.88	51.30	51.85	10,821	-1.27(-2.40%)
Oct 25, 2022	50.65	53.39	50.65	53.13	9,470	+2.38(+4.70%)
Oct 24, 2022	52.37	52.65	50.34	50.74	12,886	-2.06(-3.90%)
Oct 21, 2022	54.55	54.62	52.43	52.80	16,981	-0.69(-1.29%)
Oct 20, 2022	57.73	58.90	53.49	53.49	29,763	-3.64(-6.37%)
Oct 19, 2022	50.03	57.45	50.00	57.13	62,432	+7.09(+14.16%)
Oct 18, 2022	49.24	50.82	49.17	50.04	10,068	+1.47(+3.04%)
Oct 17, 2022	49.21	49.21	47.88	48.57	16,238	-0.62(-1.27%)
Oct 14, 2022	50.13	50.76	48.75	49.19	9,370	-0.51(-1.02%)
Oct 13, 2022	46.06	49.77	46.03	49.70	17,427	+2.99(+6.40%)
Oct 12, 2022	46.39	46.95	45.71	46.71	7,050	+0.32(+0.68%)
Oct 11, 2022	44.91	46.78	44.41	46.39	22,436	+1.26(+2.80%)
Oct 10, 2022	46.68	47.70	44.28	45.13	14,360	-1.18(-2.54%)
Oct 07, 2022	47.32	48.08	45.68	46.31	10,415	-1.31(-2.75%)
Oct 06, 2022	48.73	50.41	47.24	47.62	18,604	-1.92(-3.88%)
Oct 05, 2022	48.02	49.55	47.16	49.54	27,578	+1.69(+3.52%)
Oct 04, 2022	48.43	49.82	47.61	47.86	20,851	+1.23(+2.63%)

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.