$53.19 +0.26 (%) NACCO Industries Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NC historical data

Date Open High Low Close Volume
9/4/201552.8553.6252.8053.198,454
9/3/201553.6053.6652.8552.9319,313
9/2/201552.9052.9051.8952.778,832
9/1/201552.0052.8751.5951.8620,946
8/31/201552.4053.6750.8152.6418,476
8/28/201552.4054.1752.0152.8047,872
8/27/201552.0852.8550.5752.2218,609
8/26/201548.7651.9648.4551.6145,380
8/25/201550.5751.6548.9849.3214,999
8/24/201549.5152.3349.5149.9320,898
8/21/201550.4052.7550.4051.5621,721
8/20/201552.7153.7952.7152.989,396
8/19/201553.5354.0752.8053.659,368
8/18/201555.2555.8053.5353.6119,240
8/17/201553.5055.4953.3655.2227,294
8/14/201553.6053.8953.3453.5917,837
8/13/201553.9253.9253.0553.4121,417
8/12/201552.7253.9552.7253.3724,402
8/11/201553.1153.9352.6753.2031,530
8/10/201552.6853.8252.6853.5523,731
8/7/201553.6854.2152.0852.2819,081
8/6/201553.5654.6552.8854.1322,767
8/5/201551.0054.7149.6553.1727,088
8/4/201551.5053.2450.5051.8828,039
8/3/201550.5051.9950.0151.7425,549
7/31/201552.6952.9450.2950.7739,365
7/30/201552.6252.9452.0152.3316,595
7/29/201553.3553.3552.2852.6414,721
7/28/201553.6953.8452.8053.1716,785
7/27/201552.8853.5852.8853.169,549
7/24/201554.9055.1452.9253.6022,384
7/23/201556.7656.7654.5054.7817,263
7/22/201556.0556.9355.1056.3020,218
7/21/201557.2057.7154.7155.9329,535
7/20/201558.1458.6857.7057.9110,142
7/17/201559.0859.6358.0958.5314,892
7/16/201560.6260.6258.9959.2723,099
7/15/201559.3160.6058.4259.6825,250
7/14/201559.0059.8058.1059.4919,622
7/13/201559.3960.2658.6058.8114,374
7/10/201558.2559.4058.2558.5118,000
7/9/201558.2858.7558.1458.2414,001
7/8/201559.4959.5557.9058.1112,819
7/7/201560.4160.4158.8159.5215,917
7/6/201559.4160.3359.4160.1111,992
7/2/201561.1461.3859.1559.6715,242
7/1/201561.0861.7060.3061.138,806
6/30/201562.0062.0060.5060.7616,830
6/29/201562.0762.9661.1461.4311,880
6/26/201560.0062.4659.9762.3767,048
6/25/201559.8560.3959.0960.2021,234
6/24/201560.4560.4559.2659.8214,507
6/23/201560.0060.5059.1160.3328,987
6/22/201559.8860.7959.4360.7221,873
6/19/201559.5059.5058.5359.4935,966
6/18/201559.4159.5059.0159.3725,291
6/17/201559.5859.7758.8359.4022,630
6/16/201558.6059.9758.6059.6522,220
6/15/201560.1060.1059.0159.4317,078
6/12/201560.7060.9259.5860.3015,801
6/11/201560.2060.9859.9560.5418,035
6/10/201559.5060.8758.8960.5215,872
6/9/201560.0960.0958.7159.1117,634
6/8/201559.1760.2558.7159.7733,892
6/5/201558.4560.2158.4559.3312,144
6/4/201559.3659.4158.3559.018,575
6/3/201559.2460.6658.5959.9827,891
6/2/201557.5459.5457.5459.0913,201
6/1/201556.8858.2556.7658.2211,728
5/29/201559.0559.4256.6857.2210,296
5/28/201560.0160.1358.3959.1810,237
5/27/201560.4360.6359.3460.129,814
5/26/201558.7860.4258.3259.8491,571
5/22/201559.0960.2758.5858.7714,369
5/21/201558.5461.0258.5460.3026,049
5/20/201560.7360.7358.5459.0814,112
5/19/201560.7961.6060.7461.239,707
5/18/201559.1261.0059.0960.6716,400
5/15/201558.9260.8158.4359.7821,072
5/14/201557.4559.3457.0058.8716,279
5/13/201555.8858.0055.8856.9421,397
5/12/201558.1858.1856.4456.5727,916
5/11/201557.7758.2656.9957.9132,072
5/8/201558.0558.6555.1157.5539,825
5/7/201552.0157.1152.0157.0832,502
5/6/201549.6152.9848.9852.3551,442
5/5/201549.3449.6148.0448.3925,755
5/4/201550.2750.5449.1449.6518,040
5/1/201549.4250.4048.9449.7013,323
4/30/201550.4251.9048.1448.9837,089
4/29/201550.9452.2550.1450.7616,591
4/28/201550.3851.8750.0150.8352,768
4/27/201549.9650.8749.9650.5216,752
4/24/201550.5451.4549.9850.1420,622
4/23/201549.8150.8548.8750.7231,208
4/22/201550.1450.7650.0250.1635,379
4/21/201550.3450.9949.6050.0415,704
4/20/201549.3050.8849.2350.4830,766
4/17/201549.3949.5348.5148.9030,360
4/16/201549.6950.1249.6949.8012,230
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!