NACCO Industries, Inc. Common Stock Historical Stock Prices

NC 
$54.04
*  
1.58
3.01%
Get NC Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading NC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    NC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.75 55.01 52.55 54.04 19,258
05/23/2016 51.62 52.68 51.33 52.46 45,274
05/20/2016 51.36 52.97 50.38 51.75 33,519
05/19/2016 50.73 51.82 50.01 50.97 28,159
05/18/2016 51.68 52.2566 50.26 50.99 19,989
05/17/2016 52.74 52.78 51.25 51.63 24,613
05/16/2016 50.8 53.23 49.8 52.24 33,491
05/13/2016 52.63 52.65 50.77 51.02 30,315
05/12/2016 54 54 52.52 52.61 17,094
05/11/2016 55.96 56 54.05 54.14 20,924
05/10/2016 55.77 56.36 55.57 55.68 14,052
05/09/2016 57.63 58.632 55.66 55.84 13,677
05/06/2016 55.94 58.09 55.61 57.63 13,928
05/05/2016 59 59 55.28 56.15 28,614
05/04/2016 59.2 60 58.4 59.22 17,859
05/03/2016 59.87 60.38 58.985 59.38 14,674
05/02/2016 59.5 60.51 59.46 60.09 20,699
04/29/2016 59.08 59.81 58.125 59.52 14,144
04/28/2016 60.25 60.25 59.02 59.24 19,510
04/27/2016 59.92 60.99 59.0401 60.3 16,272
04/26/2016 60.23 60.87 59.75 60.13 31,404
04/25/2016 59.75 60.29 59.0901 59.86 15,646
04/22/2016 60.74 60.81 59.63 59.71 11,676
04/21/2016 59.55 61.29 59.5 60.97 38,893
04/20/2016 59.01 59.6475 58.43 59.49 57,620
04/19/2016 59.31 59.48 57.94 58.85 22,662
04/18/2016 58.41 59.69 58.41 59.05 36,349
04/15/2016 57.94 58.62 57.42 58.6 15,741
04/14/2016 58.5 58.5 57.6558 57.91 22,967
04/13/2016 59.03 59.5 58.31 58.56 23,674
04/12/2016 57.64 59.26 57.64 58.91 19,901
04/11/2016 57.9 58.58 57.58 57.82 25,008
04/08/2016 58.14 58.4 57.5042 57.9 14,363
04/07/2016 58.44 58.72 57.64 57.98 34,130
04/06/2016 57.96 58.62 56.992 58.57 19,108
04/05/2016 57.34 57.935 56.9752 57.89 22,864
04/04/2016 57.65 58 57.35 57.7 28,223
04/01/2016 57.05 58 57 57.55 28,779
03/31/2016 57.52 57.78 57.19 57.41 34,528
03/30/2016 56.48 58.25 56.01 57.57 30,660
03/29/2016 56.7 56.7 56.02 56.47 37,312
03/28/2016 56.22 56.8932 56.14 56.54 26,620
03/24/2016 55.87 56.6 55.5 56.14 22,293
03/23/2016 56.3 56.5999 55.54 55.76 22,321
03/22/2016 54.5 56.39 53.627 56.16 31,841
03/21/2016 56.52 56.52 54.68 54.95 21,490
03/18/2016 53.8 56.68 53.8 56.24 85,228
03/17/2016 54.84 54.94 53.23 53.5 36,526
03/16/2016 53.65 54.81 52.1 54.7 33,091
03/15/2016 52.21 54.51 52.21 53.82 28,714
03/14/2016 52.45 52.82 51.49 52.41 22,665
03/11/2016 50.59 52.6 49.61 52.48 19,387
03/10/2016 48 50.42 47.39 50.41 22,438
03/09/2016 48.84 48.84 47.27 47.9 20,934
03/08/2016 47.61 48.27 47.6 47.88 21,736
03/07/2016 48.08 48.265 47.69 48 22,723
03/04/2016 48.69 48.69 47.76 48.25 17,784
03/03/2016 51.51 51.51 46.49 48.76 60,867
03/02/2016 50.5 52 50.031 51.66 17,422
03/01/2016 50 51.5 49.58 51.06 11,070
02/29/2016 50.83 51.46 49.1 49.41 20,031
02/26/2016 51.3 51.5 49.92 50.75 17,461
02/25/2016 51.02 51.11 50.75 51.09 10,347
02/24/2016 48.81 50.79 48.81 50.75 14,238
02/23/2016 49.48 50.88 48.83 49.51 20,628
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?