Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	32.78	33.08	31.77	32.28	5,681	-0.67(-2.02%)
May 25, 2023	33.15	33.65	32.31	32.95	16,562	-0.47(-1.40%)
May 24, 2023	33.87	34.24	33.18	33.41	7,930	-0.39(-1.15%)
May 23, 2023	32.97	34.38	32.97	33.80	6,226	+0.99(+3.03%)
May 22, 2023	32.76	33.14	32.05	32.81	9,146	+0.05(+0.15%)
May 19, 2023	32.44	33.12	31.87	32.76	11,434	+1.04(+3.29%)
May 18, 2023	31.54	32.29	31.11	31.72	11,609	+0.18(+0.57%)
May 17, 2023	31.30	32.09	31.16	31.54	22,518	+0.25(+0.79%)
May 16, 2023	31.92	32.53	31.29	31.29	6,698	-0.27(-0.85%)
May 15, 2023	31.26	32.75	31.26	31.56	15,792	+0.31(+0.99%)
May 12, 2023	31.78	31.78	30.82	31.25	6,346	+0.06(+0.19%)
May 11, 2023	31.69	32.23	30.87	31.19	13,939	-0.51(-1.60%)
May 10, 2023	31.94	33.10	31.04	31.70	9,135	+0.18(+0.57%)
May 09, 2023	31.46	33.04	30.98	31.52	21,114	+0.04(+0.13%)
May 08, 2023	32.30	33.40	31.47	31.48	18,943	-0.82(-2.55%)
May 05, 2023	31.67	33.08	31.40	32.30	19,973	+0.77(+2.46%)
May 04, 2023	31.30	32.58	29.99	31.53	23,476	-1.95(-5.82%)
May 03, 2023	34.93	35.74	33.47	33.47	12,340	-1.78(-5.04%)
May 02, 2023	35.90	36.14	34.61	35.25	9,347	-0.25(-0.70%)
May 01, 2023	35.95	36.70	35.46	35.50	8,594	-0.38(-1.05%)
Apr 28, 2023	35.50	36.00	35.16	35.88	11,085	+0.58(+1.63%)
Apr 27, 2023	34.13	35.54	34.13	35.30	10,170	+0.76(+2.19%)
Apr 26, 2023	35.38	36.29	34.36	34.55	27,710	-0.90(-2.55%)
Apr 25, 2023	35.86	36.54	34.93	35.45	27,556	-0.40(-1.11%)
Apr 24, 2023	36.19	36.48	35.64	35.85	8,004	-0.34(-0.93%)
Apr 21, 2023	36.59	37.15	35.70	36.19	20,312	-0.69(-1.86%)
Apr 20, 2023	36.56	37.19	35.99	36.87	11,666	+0.60(+1.64%)
Apr 19, 2023	36.06	37.15	35.64	36.28	17,068	+0.11(+0.30%)
Apr 18, 2023	35.97	36.82	35.87	36.17	7,118	+0.20(+0.55%)
Apr 17, 2023	37.07	37.11	35.91	35.97	18,433	-0.52(-1.42%)
Apr 14, 2023	37.10	37.43	36.35	36.48	8,620	-0.13(-0.35%)
Apr 13, 2023	36.26	38.16	36.23	36.61	13,160	+0.09(+0.24%)
Apr 12, 2023	36.28	36.71	35.84	36.52	6,762	+0.36(+0.99%)
Apr 11, 2023	35.34	37.12	35.28	36.17	20,655	+1.31(+3.76%)
Apr 10, 2023	34.87	35.83	34.77	34.86	26,935	-0.16(-0.45%)
Apr 06, 2023	35.98	36.42	34.77	35.01	13,339	-0.91(-2.54%)
Apr 05, 2023	35.28	36.21	34.77	35.93	25,280	+0.66(+1.86%)
Apr 04, 2023	35.92	36.71	34.86	35.27	18,325	-1.16(-3.19%)
Apr 03, 2023	36.16	37.24	35.96	36.43	20,573	+0.61(+1.69%)
Mar 31, 2023	37.21	37.96	35.63	35.83	15,808	-1.08(-2.93%)
Mar 30, 2023	37.48	38.15	36.24	36.91	11,102	-0.88(-2.34%)
Mar 29, 2023	37.32	38.80	36.92	37.80	13,224	+0.52(+1.39%)
Mar 28, 2023	37.10	37.95	36.50	37.28	22,968	-0.17(-0.45%)
Mar 27, 2023	36.45	37.65	36.45	37.45	10,904	+1.19(+3.29%)
Mar 24, 2023	35.46	36.93	34.98	36.26	23,515	+0.12(+0.33%)
Mar 23, 2023	36.52	37.78	35.79	36.14	15,574	-0.74(-1.99%)
Mar 22, 2023	37.69	38.48	36.52	36.87	15,036	-1.13(-2.98%)
Mar 21, 2023	38.17	39.62	37.86	38.00	21,249	+0.03(+0.08%)
Mar 20, 2023	36.75	39.42	36.47	37.97	23,543	+1.39(+3.80%)
Mar 17, 2023	35.33	36.58	34.98	36.58	36,282	+1.07(+3.02%)
Mar 16, 2023	32.28	36.23	32.28	35.51	17,319	+3.58(+11.20%)
Mar 15, 2023	34.75	34.75	31.04	31.93	22,707	-2.86(-8.22%)
Mar 14, 2023	36.12	36.37	34.80	34.80	20,003	-0.48(-1.35%)
Mar 13, 2023	36.16	37.01	35.27	35.27	30,369	-1.16(-3.19%)
Mar 10, 2023	36.49	37.45	35.79	36.43	27,091	+0.25(+0.69%)
Mar 09, 2023	37.21	38.28	36.19	36.19	32,920	-1.01(-2.72%)
Mar 08, 2023	37.63	38.28	37.08	37.20	11,207	-0.77(-2.04%)
Mar 07, 2023	38.73	39.05	37.56	37.97	7,612	-0.14(-0.36%)
Mar 06, 2023	39.09	39.50	37.68	38.11	25,355	-0.82(-2.10%)
Mar 03, 2023	37.97	39.41	37.65	38.93	9,555	+0.94(+2.47%)
Mar 02, 2023	37.25	38.03	37.19	37.99	4,974	+0.91(+2.45%)

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.