Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	36.45	36.45	35.83	36.02	4,769	+0.17(+0.46%)
Jul 28, 2023	36.05	36.42	33.16	35.85	5,319	-0.18(-0.49%)
Jul 27, 2023	36.23	36.53	35.55	36.03	5,672	-0.43(-1.18%)
Jul 26, 2023	35.84	36.88	35.84	36.46	6,727	+0.45(+1.24%)
Jul 25, 2023	35.58	36.02	35.58	36.01	5,275	+0.68(+1.93%)
Jul 24, 2023	34.94	35.77	34.87	35.33	9,135	+0.92(+2.66%)
Jul 21, 2023	34.77	34.96	34.41	34.41	6,467	-0.06(-0.17%)
Jul 20, 2023	34.29	34.85	33.85	34.47	11,355	+0.20(+0.60%)
Jul 19, 2023	34.34	34.50	33.74	34.26	7,015	-0.04(-0.11%)
Jul 18, 2023	34.13	34.73	33.52	34.30	7,474	+0.24(+0.71%)
Jul 17, 2023	33.55	34.93	33.55	34.06	6,294	+0.50(+1.48%)
Jul 14, 2023	35.05	35.05	33.56	33.56	8,908	-1.09(-3.15%)
Jul 13, 2023	35.05	35.05	33.74	34.65	4,125	-0.41(-1.17%)
Jul 12, 2023	35.39	35.45	34.67	35.06	6,823	+0.11(+0.31%)
Jul 11, 2023	35.35	35.69	34.62	34.96	7,509	-0.13(-0.36%)
Jul 10, 2023	34.76	35.84	34.76	35.08	6,184	+0.37(+1.07%)
Jul 07, 2023	33.09	35.52	33.09	34.71	44,985	+1.18(+3.51%)
Jul 06, 2023	33.12	33.71	32.58	33.53	9,641	-0.01(-0.03%)
Jul 05, 2023	33.66	33.79	33.12	33.54	8,657	-0.12(-0.35%)
Jul 03, 2023	33.44	33.73	33.11	33.66	2,649	-0.09(-0.26%)
Jun 30, 2023	34.24	34.34	33.65	33.75	5,390	-0.49(-1.42%)
Jun 29, 2023	34.09	34.47	33.51	34.24	6,711	+0.17(+0.49%)
Jun 28, 2023	33.79	34.11	33.31	34.07	7,584	+0.14(+0.40%)
Jun 27, 2023	33.71	34.66	33.50	33.93	11,047	-0.15(-0.43%)
Jun 26, 2023	33.34	34.86	33.00	34.08	7,996	+0.37(+1.10%)
Jun 23, 2023	33.33	34.07	32.91	33.71	43,473	-0.19(-0.57%)
Jun 22, 2023	34.30	34.36	33.90	33.90	4,061	-0.25(-0.74%)
Jun 21, 2023	33.78	34.77	33.64	34.16	11,754	+0.60(+1.80%)
Jun 20, 2023	33.08	33.58	32.26	33.55	16,339	+0.71(+2.16%)
Jun 16, 2023	34.38	34.38	32.72	32.84	19,314	-1.29(-3.77%)
Jun 15, 2023	33.47	34.70	33.24	34.13	11,277	+0.88(+2.64%)
Jun 14, 2023	33.51	34.71	33.13	33.25	11,770	-0.45(-1.33%)
Jun 13, 2023	34.46	35.44	33.39	33.70	12,485	-0.30(-0.89%)
Jun 12, 2023	34.32	34.32	33.94	34.00	8,848	-0.33(-0.96%)
Jun 09, 2023	34.61	34.80	33.36	34.33	10,490	+0.04(+0.11%)
Jun 08, 2023	35.15	35.26	34.29	34.29	10,563	-0.66(-1.89%)
Jun 07, 2023	31.77	35.05	31.77	34.96	23,825	+3.18(+10.02%)
Jun 06, 2023	28.80	32.47	28.80	31.77	11,308	+2.97(+10.31%)
Jun 05, 2023	30.11	30.87	28.60	28.80	27,307	-1.30(-4.33%)
Jun 02, 2023	30.47	30.72	30.01	30.11	13,792	+0.39(+1.31%)
Jun 01, 2023	30.96	31.45	29.61	29.72	27,327	-0.91(-2.96%)
May 31, 2023	30.89	31.68	30.44	30.62	19,080	-0.17(-0.54%)
May 30, 2023	31.16	31.35	30.56	30.79	19,437	-0.65(-2.05%)
May 26, 2023	31.92	32.21	30.93	31.43	5,834	-0.65(-2.02%)
May 25, 2023	32.27	32.77	31.46	32.08	17,010	-0.45(-1.40%)
May 24, 2023	32.98	33.34	32.30	32.54	8,144	-0.38(-1.15%)
May 23, 2023	32.10	33.47	32.10	32.91	6,394	+0.97(+3.03%)
May 22, 2023	31.90	32.27	31.21	31.95	9,393	+0.05(+0.15%)
May 19, 2023	31.59	32.25	31.03	31.90	11,743	+1.02(+3.29%)
May 18, 2023	30.71	31.44	30.29	30.88	11,923	+0.17(+0.57%)
May 17, 2023	30.48	31.25	30.34	30.71	23,126	+0.24(+0.79%)
May 16, 2023	31.09	31.68	30.47	30.47	6,879	-0.26(-0.85%)
May 15, 2023	30.44	31.89	30.44	30.73	16,219	+0.30(+0.99%)
May 12, 2023	30.94	30.94	30.01	30.43	6,517	+0.06(+0.19%)
May 11, 2023	30.85	31.39	30.06	30.37	14,315	-0.49(-1.60%)
May 10, 2023	31.10	32.23	30.22	30.86	9,381	+0.17(+0.57%)
May 09, 2023	30.63	32.17	30.17	30.69	21,684	+0.04(+0.13%)
May 08, 2023	31.45	32.53	30.64	30.65	19,455	-0.80(-2.55%)
May 05, 2023	30.83	32.21	30.58	31.45	20,513	+0.75(+2.46%)
May 04, 2023	30.48	31.72	29.20	30.70	24,110	-1.90(-5.82%)
May 03, 2023	34.02	34.80	32.59	32.59	12,673	-1.73(-5.04%)
May 02, 2023	34.95	35.19	33.70	34.33	9,600	-0.24(-0.70%)

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.