Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.68	36.76	35.34	35.64	17,839	-0.98(-2.68%)
Feb 27, 2018	35.89	36.75	35.89	36.62	26,659	+0.69(+1.92%)
Feb 26, 2018	35.59	36.28	35.25	35.93	12,415	+0.52(+1.46%)
Feb 23, 2018	35.54	35.76	35.20	35.42	8,310	+0.09(+0.24%)
Feb 22, 2018		36.88		35.33	30,924	+0.52(+1.49%)
Feb 21, 2018	33.78	35.63	33.69	34.81	29,216	+1.21(+3.59%)
Feb 20, 2018	35.11	35.41	33.43	33.61	21,551	-1.59(-4.53%)
Feb 16, 2018		35.20	35.20	35.20	0	+1.25(+3.68%)
Feb 15, 2018	33.26	34.16	32.92	33.95	33,149	+1.21(+3.68%)
Feb 14, 2018	32.62	33.15	32.40	32.74	13,670	-0.39(-1.17%)
Feb 13, 2018	32.87	33.61	32.66	33.13	18,304	+0.13(+0.39%)
Feb 12, 2018	33.00	33.35	31.97	33.00	22,819	+0.26(+0.79%)
Feb 09, 2018	33.05	33.05	31.11	32.74	36,537	+0.13(+0.40%)
Feb 08, 2018	31.93	32.87	31.25	32.62	22,187	+0.82(+2.57%)
Feb 07, 2018	33.00	33.00	31.37	31.80	43,935	-1.38(-4.16%)
Feb 06, 2018	30.16	33.56	29.40	33.18	39,884	+1.77(+5.62%)
Feb 05, 2018	32.79	32.79	29.90	31.41	69,304	-1.64(-4.95%)
Feb 02, 2018	35.98	35.98	32.83	33.05	70,395	-3.23(-8.91%)
Feb 01, 2018	35.98	36.58	34.86	36.28	32,009	+0.04(+0.12%)
Jan 31, 2018	36.10	36.66	35.46	36.23	25,872	+0.09(+0.24%)
Jan 30, 2018	37.83	37.83	35.80	36.15	38,903	-1.64(-4.33%)
Jan 29, 2018	37.91	38.86	37.56	37.79	22,809	-0.17(-0.45%)
Jan 26, 2018	38.52	38.52	37.35	37.96	29,357	-0.30(-0.79%)
Jan 25, 2018	37.53	38.56	37.44	38.26	21,782	+0.73(+1.95%)
Jan 24, 2018	37.31	38.09	37.31	37.53	24,215	+0.30(+0.81%)
Jan 23, 2018	38.26	39.55	37.18	37.23	43,748	-1.21(-3.14%)
Jan 22, 2018	36.02	38.60	35.67	38.43	58,399	+2.24(+6.19%)
Jan 19, 2018	36.02	36.57	35.72	36.19	69,038	+0.04(+0.12%)
Jan 18, 2018	35.67	36.36	35.42	36.15	43,232	+0.47(+1.33%)
Jan 17, 2018	35.42	35.67	34.30	35.67	27,150	+0.47(+1.35%)
Jan 16, 2018		36.41	34.32	35.20	37,507	-0.65(-1.80%)
Jan 12, 2018		35.85	35.85	35.85	0	-0.17(-0.48%)
Jan 11, 2018	36.32	36.71	35.63	36.02	59,363	-0.22(-0.59%)
Jan 10, 2018	35.67	36.49	35.42	36.23	60,284	+0.34(+0.96%)
Jan 09, 2018	33.48	36.15	33.45	35.89	48,718	+2.28(+6.79%)
Jan 08, 2018	34.12	34.17	33.26	33.61	20,605	-0.47(-1.39%)
Jan 05, 2018	33.22	34.21	32.31	34.08	47,140	+0.86(+2.59%)
Jan 04, 2018	34.98	34.99	32.70	33.22	46,059	-1.55(-4.46%)
Jan 03, 2018	33.52	35.98	32.49	34.77	83,716	+1.16(+3.46%)
Jan 02, 2018	32.44	33.86	31.80	33.61	30,076	+1.16(+3.59%)
Dec 29, 2017		32.44	32.44	32.44	0	-0.65(-1.95%)
Dec 28, 2017	33.43	33.95	32.79	33.09	22,904	-0.26(-0.78%)
Dec 27, 2017	33.65	34.34	32.92	33.35	28,193	-0.22(-0.64%)
Dec 26, 2017	34.04	34.55	33.39	33.56	27,609	-0.52(-1.52%)
Dec 22, 2017	34.47	34.90	33.61	34.08	19,125	-0.43(-1.25%)
Dec 21, 2017	33.86	35.37	33.56	34.51	38,777	+0.56(+1.65%)
Dec 20, 2017	33.48	34.25	32.05	33.95	62,945	+0.47(+1.42%)
Dec 19, 2017	34.21	34.55	33.39	33.48	66,779	-0.86(-2.51%)
Dec 18, 2017	34.25	34.98	33.65	34.34	70,963	+0.04(+0.13%)
Dec 15, 2017	34.55	35.39	34.12	34.30	103,073	-0.17(-0.50%)
Dec 14, 2017	35.46	36.02	34.38	34.47	44,585	-1.03(-2.91%)
Dec 13, 2017	35.24	36.10	35.07	35.50	62,740	+0.13(+0.37%)
Dec 12, 2017	35.93	36.71	34.94	35.37	80,572	-0.43(-1.20%)
Dec 11, 2017	35.42	36.18	35.42	35.80	101,074	+0.60(+1.71%)
Dec 08, 2017	34.77	35.63	34.12	35.20	57,074	+0.43(+1.24%)
Dec 07, 2017	35.33	35.67	34.51	34.77	49,778	-0.52(-1.47%)
Dec 06, 2017	35.93	36.32	35.07	35.29	45,726	-0.69(-1.92%)
Dec 05, 2017	35.33	36.49	34.86	35.98	67,239	+0.65(+1.83%)
Dec 04, 2017	36.97	37.33	35.20	35.33	50,775	-1.46(-3.98%)

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.