NACCO INDUSTRIES $54.46

up +0.28


20/5/2013 04:20 PM  |  NYSE : NC  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

NC historical data

Date Open High Low Close Volume
5/20/2013 53.82 54.66 53.43 54.46 322
5/17/2013 53.20 54.46 53.20 54.18 218
5/16/2013 51.72 53.50 51.12 53.11 503
5/15/2013 49.51 52.10 49.29 52.07 1086
5/14/2013 48.33 49.98 48.33 49.92 297
5/13/2013 48.72 48.81 47.69 48.54 181
5/10/2013 49.40 49.40 48.51 48.72 329
5/9/2013 49.97 50.05 48.51 49.17 303
5/8/2013 48.90 51.36 48.90 50.20 492
5/7/2013 50.39 50.39 48.08 48.87 668
5/6/2013 50.63 51.33 49.80 50.17 658
5/3/2013 51.69 51.97 50.25 50.50 813
5/2/2013 52.99 53.25 50.74 51.08 697
5/1/2013 57.16 57.34 53.26 53.30 367
4/30/2013 57.25 58.02 57.05 58.02 187
4/29/2013 56.22 58.22 56.22 57.05 415
4/26/2013 57.33 57.33 56.13 56.28 274
4/25/2013 57.49 58.85 57.26 57.36 298
4/24/2013 56.59 57.90 56.59 57.49 298
4/23/2013 55.32 56.96 55.30 56.79 157
4/22/2013 55.32 55.83 54.08 54.96 303
4/19/2013 54.29 55.37 54.00 55.30 285
4/18/2013 52.24 54.50 52.11 54.03 507
4/17/2013 52.52 52.74 52.10 52.25 715
4/16/2013 53.30 53.30 52.38 52.99 723
4/15/2013 53.15 53.27 52.22 52.51 695
4/12/2013 52.88 53.74 52.86 53.42 307
4/11/2013 52.08 53.24 52.08 52.93 202
4/10/2013 49.19 52.54 49.19 52.28 351
4/9/2013 49.17 49.76 48.83 48.97 313
4/8/2013 49.13 49.45 48.96 49.21 160
4/5/2013 49.01 49.19 48.41 49.11 237
4/4/2013 49.53 49.78 49.24 49.72 216
4/3/2013 50.90 50.90 49.06 49.53 472
4/2/2013 53.46 53.46 50.64 50.85 373
4/1/2013 53.45 53.45 52.23 52.97 354
3/28/2013 53.98 54.17 53.16 53.36 342
3/27/2013 54.18 54.66 53.55 53.85 294
3/26/2013 55.73 55.83 54.21 54.73 234
3/25/2013 55.19 56.16 54.76 55.39 227
3/22/2013 55.25 55.76 54.86 55.23 82
3/21/2013 55.00 55.59 54.79 54.88 144
3/20/2013 56.19 56.71 54.24 55.70 539
3/19/2013 55.93 56.27 55.01 55.92 297
3/18/2013 55.34 56.56 55.00 55.96 305
3/15/2013 56.46 56.56 55.60 56.05 567
3/14/2013 55.23 56.37 55.23 56.32 370
3/13/2013 55.09 55.67 55.06 55.51 432
3/12/2013 55.03 55.47 54.99 55.22 157
3/11/2013 55.19 55.55 54.88 55.03 520
3/8/2013 55.70 55.84 55.09 55.20 492
3/7/2013 55.32 56.39 53.07 55.26 680
3/6/2013 57.10 57.39 53.49 55.49 765
3/5/2013 58.37 58.95 56.85 57.13 546
3/4/2013 57.25 58.08 56.85 57.91 554
3/1/2013 57.37 59.33 56.66 57.87 442
2/28/2013 57.60 58.11 57.48 58.09 671
2/27/2013 56.92 58.04 56.65 57.40 360
2/26/2013 57.42 57.84 57.00 57.38 460
2/25/2013 62.99 63.48 56.95 56.97 976
2/22/2013 61.91 62.81 61.91 62.52 164
2/21/2013 63.06 63.06 60.59 61.43 287
2/20/2013 66.01 66.12 62.96 63.05 268
2/19/2013 65.89 66.21 65.01 66.17 665
2/15/2013 66.43 66.43 65.57 65.66 118
2/14/2013 64.64 66.88 64.64 66.04 145
2/13/2013 65.43 66.24 64.13 65.02 131
2/12/2013 63.76 65.96 63.68 65.56 232
2/11/2013 63.93 64.32 63.56 63.68 150
2/8/2013 64.13 64.57 63.59 63.75 171
2/7/2013 64.35 64.75 62.25 64.12 467
2/6/2013 65.39 66.22 64.23 64.51 294
2/5/2013 64.55 66.03 64.24 65.73 565
2/4/2013 65.36 65.60 64.02 64.43 265
2/1/2013 65.66 66.03 65.31 65.73 410
1/31/2013 64.48 65.47 64.02 65.16 403
1/30/2013 65.48 65.89 64.38 64.45 589
1/29/2013 65.83 66.15 65.12 65.86 373
1/28/2013 65.59 66.11 64.79 65.73 354
1/25/2013 66.09 66.42 65.04 65.65 279
1/24/2013 65.00 66.05 64.61 65.94 485
1/23/2013 65.46 65.89 64.25 65.08 574
1/22/2013 65.67 66.00 64.74 65.37 429
1/18/2013 66.06 66.25 65.23 65.46 349
1/17/2013 65.97 67.35 65.35 66.25 301
1/16/2013 65.68 66.26 65.33 65.90 146
1/15/2013 65.01 66.82 65.01 66.11 317
1/14/2013 64.58 65.33 64.05 65.31 320
1/11/2013 66.23 66.50 64.02 64.80 343
1/10/2013 66.19 66.65 65.25 66.35 371
1/9/2013 64.96 65.95 64.92 65.61 230
1/8/2013 65.37 65.72 64.50 64.91 451
1/7/2013 64.74 65.60 64.35 65.26 602
1/4/2013 63.42 65.64 63.12 65.27 400
1/3/2013 63.26 64.72 62.28 63.09 789
1/2/2013 61.99 63.53 61.99 62.93 398
12/31/2012 59.88 60.96 59.81 60.69 422
12/28/2012 59.31 60.49 59.11 59.64 318
12/27/2012 59.80 60.20 58.70 59.56 270
12/26/2012 59.65 60.69 59.65 59.82 295
Marketplace
Trading Center