Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	41.62	43.26	41.40	43.06	12,553	+1.19(+2.84%)
Aug 30, 2022	43.52	43.52	41.22	41.87	16,005	-2.53(-5.70%)
Aug 29, 2022	46.05	47.33	43.64	44.40	14,621	-0.99(-2.18%)
Aug 26, 2022	46.52	46.52	44.15	45.40	13,394	-0.34(-0.75%)
Aug 25, 2022	43.80	45.87	43.39	45.74	17,424	+2.35(+5.40%)
Aug 24, 2022	43.37	44.27	42.74	43.39	17,129	+0.53(+1.25%)
Aug 23, 2022	43.13	44.89	42.55	42.86	14,829	+0.45(+1.06%)
Aug 22, 2022	42.28	43.45	41.94	42.41	15,467	-0.11(-0.27%)
Aug 19, 2022	44.19	44.19	42.28	42.53	14,688	-1.95(-4.39%)
Aug 18, 2022	45.24	45.82	44.04	44.48	10,823	-0.76(-1.69%)
Aug 17, 2022	42.80	45.91	42.46	45.24	27,740	+2.83(+6.68%)
Aug 16, 2022	42.40	43.76	41.85	42.41	17,412	-0.02(-0.04%)
Aug 15, 2022	43.09	43.29	41.96	42.43	14,538	-1.51(-3.43%)
Aug 12, 2022	42.90	44.24	42.90	43.94	9,508	+1.33(+3.13%)
Aug 11, 2022	42.44	43.32	41.94	42.60	10,457	+0.81(+1.94%)
Aug 10, 2022	40.54	41.90	40.39	41.79	11,084	+1.63(+4.06%)
Aug 09, 2022	39.49	41.44	39.49	40.16	19,702	+0.72(+1.81%)
Aug 08, 2022	38.47	39.72	37.77	39.45	22,092	+0.99(+2.58%)
Aug 05, 2022	36.72	39.18	36.72	38.46	27,052	+1.00(+2.67%)
Aug 04, 2022	37.85	39.00	36.93	37.45	21,607	-1.08(-2.80%)
Aug 03, 2022	38.11	39.64	38.11	38.53	26,172	+0.01(+0.02%)
Aug 02, 2022	39.26	39.77	38.05	38.52	22,868	+0.34(+0.90%)
Aug 01, 2022	37.18	38.42	36.09	38.18	21,806	+0.71(+1.91%)
Jul 29, 2022	38.70	38.70	37.27	37.46	22,198	-0.88(-2.29%)
Jul 28, 2022	38.69	38.69	37.11	38.34	21,161	+0.38(+1.00%)
Jul 27, 2022	37.01	38.43	36.61	37.96	13,648	+1.58(+4.35%)
Jul 26, 2022	36.88	37.52	36.23	36.38	17,457	+0.39(+1.09%)
Jul 25, 2022	33.73	36.28	33.73	35.99	26,671	+2.63(+7.89%)
Jul 22, 2022	35.13	35.13	32.77	33.36	24,834	-1.30(-3.74%)
Jul 21, 2022	36.66	36.66	34.17	34.65	35,662	-2.51(-6.75%)
Jul 20, 2022	37.93	37.93	36.72	37.16	18,152	-0.53(-1.42%)
Jul 19, 2022	38.38	38.38	36.81	37.69	29,958	-0.27(-0.70%)
Jul 18, 2022	38.13	38.44	37.66	37.96	14,297	+0.80(+2.16%)
Jul 15, 2022	37.25	37.25	36.16	37.16	26,329	+1.11(+3.07%)
Jul 14, 2022	38.13	38.13	35.27	36.05	25,155	-2.68(-6.92%)
Jul 13, 2022	38.17	40.10	37.36	38.73	29,884	+0.44(+1.15%)
Jul 12, 2022	37.42	38.46	37.18	38.29	21,713	+0.58(+1.54%)
Jul 11, 2022	36.57	38.44	36.57	37.71	22,682	+0.96(+2.62%)
Jul 08, 2022	36.80	37.47	35.83	36.75	18,180	+0.69(+1.90%)
Jul 07, 2022	34.87	36.55	34.87	36.06	27,994	+2.09(+6.14%)
Jul 06, 2022	35.18	35.18	32.29	33.98	42,254	-1.33(-3.75%)
Jul 05, 2022	36.45	37.55	34.66	35.30	50,088	-2.40(-6.37%)
Jul 01, 2022	36.02	37.89	36.02	37.70	25,648	+1.57(+4.35%)
Jun 30, 2022	35.61	36.43	35.21	36.13	76,413	-0.14(-0.39%)
Jun 29, 2022	39.34	40.17	35.82	36.27	29,474	-2.66(-6.83%)
Jun 28, 2022	38.62	40.23	37.67	38.93	39,232	+0.94(+2.48%)
Jun 27, 2022	35.56	38.51	34.39	37.99	79,903	+1.98(+5.51%)
Jun 24, 2022	35.80	38.10	35.62	36.01	529,793	+0.71(+2.03%)
Jun 23, 2022	37.13	38.07	34.50	35.29	61,158	-2.10(-5.61%)
Jun 22, 2022	41.08	41.33	37.38	37.39	56,688	-4.85(-11.49%)
Jun 21, 2022	41.58	44.03	40.73	42.24	61,597	+1.12(+2.71%)
Jun 17, 2022	43.34	43.34	40.43	41.13	41,292	-1.38(-3.25%)
Jun 16, 2022	42.50	44.06	41.32	42.51	38,730	-1.01(-2.32%)
Jun 15, 2022	43.19	44.38	41.96	43.52	38,661	+0.84(+1.97%)
Jun 14, 2022	44.06	44.61	40.87	42.68	40,446	-0.59(-1.37%)
Jun 13, 2022	46.66	46.94	42.70	43.27	85,158	-4.85(-10.08%)
Jun 10, 2022	49.09	50.43	46.35	48.12	107,835	-1.39(-2.81%)
Jun 09, 2022	51.13	51.91	47.98	49.51	82,975	-2.62(-5.03%)
Jun 08, 2022	51.96	54.16	51.26	52.14	34,247	+0.67(+1.30%)
Jun 07, 2022	54.54	54.91	50.37	51.47	69,199	-3.70(-6.70%)
Jun 06, 2022	55.62	56.20	53.53	55.17	55,655	+0.95(+1.76%)
Jun 03, 2022	57.18	57.18	53.39	54.21	50,899	-2.67(-4.69%)
Jun 02, 2022	55.39	60.24	54.91	56.88	47,216	+1.50(+2.70%)

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.