NACCO Industries Inc $54.20

down -0.30


22/8/2014 09:54 AM  |  NYSE : NC  
Industries : Conglomerates / Conglomerates
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NC historical data

Date Open High Low Close Volume
8/21/201454.7555.0253.6554.5021,499
8/20/201453.8055.1053.8054.5223,111
8/19/201455.0355.2054.2054.7930,877
8/18/201454.1554.9953.8854.8919,593
8/15/201454.9954.9953.4753.8717,931
8/14/201454.5154.9253.4254.2414,877
8/13/201454.4055.2453.9154.6432,208
8/12/201453.9655.2053.8154.3824,794
8/11/201453.4055.1753.3054.7324,095
8/8/201451.5953.3251.5752.9715,744
8/7/201451.1251.8551.0551.6121,149
8/6/201449.8152.2649.6051.1327,509
8/5/201450.4950.9949.9250.1621,580
8/4/201450.5351.5650.5050.8431,975
8/1/201448.0051.1048.0051.0224,983
7/31/201451.0051.0046.5947.69142,017
7/30/201453.0753.1751.9152.0525,256
7/29/201453.3253.7952.7252.8811,382
7/28/201450.3053.8450.3053.0031,325
7/25/201450.7952.3050.7451.2325,515
7/24/201450.9752.2050.7450.9217,996
7/23/201450.8451.6750.2551.3217,459
7/22/201450.4451.2550.1750.8936,599
7/21/201450.3850.7550.1950.4312,005
7/18/201450.0751.1150.0750.8117,975
7/17/201451.6751.6849.5550.2520,341
7/16/201452.1852.2151.2251.8511,458
7/15/201452.6452.6651.7452.006,992
7/14/201453.0753.4052.5852.8411,081
7/11/201452.2753.1252.0152.299,031
7/10/201451.4752.4550.9352.0521,472
7/9/201453.3953.7752.0252.3821,279
7/8/201452.2553.5751.6953.4117,704
7/7/201452.7153.0551.3752.5322,782
7/3/201453.2153.2852.8053.043,351
7/2/201453.0153.6352.7552.809,011
7/1/201450.5653.2650.5652.7219,745
6/30/201449.7550.7049.6050.6041,071
6/27/201451.2952.6549.2549.25210,088
6/26/201450.9751.4950.9051.3013,563
6/25/201450.6951.3950.0151.1417,235
6/24/201451.0351.9050.6750.9820,613
6/23/201452.0052.5151.0151.3418,953
6/20/201452.6952.7752.2652.4632,166
6/19/201452.8052.8551.9952.4816,572
6/18/201453.0053.0051.7852.919,842
6/17/201453.0253.3552.4753.0612,529
6/16/201451.2853.3251.2852.9911,382
6/13/201452.3352.8851.9252.2911,112
6/12/201453.3853.3851.9052.0718,858
6/11/201454.4754.4753.1153.1812,876
6/10/201455.2955.2954.4354.927,477
6/9/201454.8355.2654.0454.7426,944
6/6/201454.8455.3854.3055.0916,847
6/5/201454.5855.5354.2854.8520,051
6/4/201453.4154.3952.7854.0611,737
6/3/201453.0753.9953.0753.7912,643
6/2/201454.3254.5253.4453.8216,119
5/30/201454.1154.9653.3454.2524,309
5/29/201454.4554.4653.0854.0020,083
5/28/201454.0754.2053.0553.4126,717
5/27/201454.0055.6054.0054.3121,796
5/23/201453.5053.8452.7253.8216,040
5/22/201454.0354.0352.9253.2610,224
5/21/201453.0453.2152.6552.9722,266
5/20/201452.8253.0352.5553.0224,674
5/19/201453.2453.3252.5053.2016,271
5/16/201453.1153.1851.6853.1416,145
5/15/201452.5153.5852.1652.9119,836
5/14/201453.1153.1552.3652.9217,854
5/13/201452.5753.1551.3653.0331,297
5/12/201451.1353.4051.1352.9313,577
5/9/201449.9151.5249.9151.5213,671
5/8/201450.3151.4150.0050.0315,135
5/7/201450.0550.9949.8850.0919,193
5/6/201450.0750.4449.6850.1829,267
5/5/201450.3850.6849.6950.4424,733
5/2/201448.7750.8148.6550.6124,906
5/1/201453.2553.2546.5048.7746,989
4/30/201453.4754.6552.1353.5917,722
4/29/201454.3454.7953.7353.737,745
4/28/201454.4255.0453.2354.3813,956
4/25/201453.7154.8052.6554.0014,019
4/24/201454.8454.8553.5353.7613,373
4/23/201455.4055.7554.3654.398,130
4/22/201453.6056.8653.4555.3614,401
4/21/201453.6554.0152.6053.7434,799
4/17/201452.9954.4452.9253.846,966
4/16/201453.1053.6952.9653.156,106
4/15/201452.6353.4952.4152.6818,460
4/14/201453.6454.5052.1552.3117,991
4/11/201452.4553.9052.3052.9418,709
4/10/201452.7053.5952.0552.6921,997
4/9/201453.0953.5252.3052.8818,572
4/8/201453.1053.3052.5152.7015,768
4/7/201452.5253.8251.8952.7216,119
4/4/201453.8454.3451.6352.7420,057
4/3/201454.9354.9353.4053.628,277
4/2/201455.7556.4354.6755.2013,731
4/1/201454.4656.1054.0955.8523,307
Trading Center