NACCO Industries, Inc. Historical Stock Prices

NC 
$52.64
*  
0.53
1%
Get NC Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading NC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

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  53.03  53.35  52.28  52.64 14,719
07/29/2015 53.35 53.35 52.28 52.64 14,721
07/28/2015 53.69 53.84 52.8 53.17 16,785
07/27/2015 52.88 53.58 52.88 53.16 9,549
07/24/2015 54.9 55.14 52.92 53.6 22,384
07/23/2015 56.76 56.76 54.5 54.78 17,263
07/22/2015 56.05 56.93 55.1 56.3 20,218
07/21/2015 57.2 57.71 54.706 55.93 29,535
07/20/2015 58.14 58.68 57.7 57.91 10,142
07/17/2015 59.08 59.63 58.09 58.53 14,892
07/16/2015 60.62 60.62 58.99 59.27 23,099
07/15/2015 59.31 60.6 58.42 59.68 25,250
07/14/2015 59 59.8 58.1 59.49 19,622
07/13/2015 59.39 60.26 58.6 58.81 14,374
07/10/2015 58.25 59.4 58.25 58.51 18,000
07/09/2015 58.28 58.745 58.14 58.24 14,001
07/08/2015 59.49 59.55 57.9 58.11 12,819
07/07/2015 60.41 60.41 58.81 59.52 15,917
07/06/2015 59.41 60.33 59.41 60.11 11,992
07/02/2015 61.14 61.38 59.15 59.67 15,242
07/01/2015 61.08 61.698 60.3 61.13 8,806
06/30/2015 62 62 60.5001 60.76 16,830
06/29/2015 62.07 62.96 61.14 61.43 11,880
06/26/2015 60 62.46 59.97 62.37 67,048
06/25/2015 59.85 60.386 59.09 60.2 21,234
06/24/2015 60.45 60.45 59.26 59.82 14,507
06/23/2015 60 60.5 59.11 60.33 28,987
06/22/2015 59.875 60.79 59.43 60.72 21,873
06/19/2015 59.5 59.5 58.53 59.49 35,966
06/18/2015 59.41 59.5 59.01 59.37 25,291
06/17/2015 59.58 59.77 58.83 59.4 22,630
06/16/2015 58.6 59.97 58.6 59.65 22,220
06/15/2015 60.1 60.1 59.014 59.43 17,078
06/12/2015 60.7 60.918 59.58 60.3 15,801
06/11/2015 60.2 60.98 59.95 60.54 18,035
06/10/2015 59.5 60.87 58.89 60.52 15,872
06/09/2015 60.09 60.09 58.712 59.11 17,534
06/08/2015 59.17 60.245 58.71 59.77 33,892
06/05/2015 58.45 60.21 58.45 59.33 12,144
06/04/2015 59.36 59.41 58.35 59.01 8,575
06/03/2015 59.24 60.66 58.59 59.98 27,891
06/02/2015 57.54 59.54 57.54 59.09 13,201
06/01/2015 56.88 58.25 56.76 58.22 11,728
05/29/2015 59.05 59.42 56.68 57.22 10,296
05/28/2015 60.005 60.13 58.39 59.18 10,237
05/27/2015 60.43 60.63 59.34 60.12 9,814
05/26/2015 58.78 60.42 58.32 59.84 91,571
05/22/2015 59.09 60.27 58.58 58.77 14,369
05/21/2015 58.54 61.02 58.54 60.3 26,049
05/20/2015 60.73 60.73 58.54 59.08 14,112
05/19/2015 60.79 61.602 60.74 61.23 9,707
05/18/2015 59.12 61 59.09 60.67 16,400
05/15/2015 58.92 60.81 58.43 59.78 21,072
05/14/2015 57.445 59.335 57 58.87 16,279
05/13/2015 55.88 58 55.88 56.94 21,397
05/12/2015 58.18 58.18 56.44 56.57 27,916
05/11/2015 57.77 58.26 56.99 57.91 32,072
05/08/2015 58.05 58.65 55.11 57.55 39,825
05/07/2015 52.01 57.11 52.01 57.08 32,502
05/06/2015 49.61 52.98 48.98 52.35 51,442
05/05/2015 49.34 49.61 48.04 48.39 25,755
05/04/2015 50.27 50.54 49.1402 49.65 18,040
05/01/2015 49.42 50.3997 48.94 49.7 13,323
04/30/2015 50.42 51.9 48.14 48.98 37,089
04/29/2015 50.94 52.25 50.135 50.76 16,591
04/28/2015 50.38 51.87 50.01 50.83 52,768
04/27/2015 49.96 50.87 49.96 50.52 16,752
04/24/2015 50.54 51.45 49.98 50.14 20,622
04/23/2015 49.81 50.85 48.87 50.72 31,208
04/22/2015 50.14 50.76 50.0225 50.16 35,379
04/21/2015 50.34 50.99 49.6 50.04 15,704
04/20/2015 49.3 50.88 49.23 50.48 30,766
04/17/2015 49.39 49.53 48.5101 48.9 30,360
04/16/2015 49.69 50.12 49.69 49.8 12,230
04/15/2015 50.09 50.735 49.97 50.38 22,630
04/14/2015 50.48 50.73 50.02 50.06 16,535
04/13/2015 50.3 50.77 49.97 50.54 21,502
04/10/2015 51.09 51.97 50.24 50.58 26,034
04/09/2015 52.44 52.44 50.49 51.2 13,563
04/08/2015 52.28 52.88 51.66 52.08 25,924
04/07/2015 52.71 53.44 51.57 51.93 33,544
04/06/2015 52.82 53.43 52.34 52.72 25,324
04/02/2015 53.03 53.93 52.59 52.84 15,245
04/01/2015 52.3 53.7 51.18 53.29 34,880
03/31/2015 52.57 53.65 52.18 52.99 19,620
03/30/2015 51.19 53.6 51.19 53.23 28,714
03/27/2015 52.72 52.76 51.66 52.16 17,320
03/26/2015 53.9 53.97 52.65 52.66 10,475
03/25/2015 54.66 55.69 53.77 53.78 20,087
03/24/2015 54.47 55.57 54.47 54.66 18,750
03/23/2015 54.48 55.19 54.22 54.5 25,643
03/20/2015 53.81 56.99 52.02 54.48 111,808
03/19/2015 54.04 54.04 52.98 53.74 17,831
03/18/2015 53.09 54.2 51.8 53.76 23,165
03/17/2015 51.88 53.94 51.88 52.68 22,724
03/16/2015 50.55 53.24 50.55 52.44 24,235
03/13/2015 49.25 50.54 48.735 50.09 38,356
03/12/2015 51.44 51.72 48.415 48.86 17,740
03/11/2015 53 53.44 50.89 51.34 22,420
03/10/2015 52.22 54.43 52.12 53.59 13,295
03/09/2015 53.28 54.7243 53.09 53.38 11,617
03/06/2015 55.84 57.58 54.21 54.25 19,544
03/05/2015 57.11 57.355 55.93 56.11 6,157
03/04/2015 57.18 57.35 56.35 56.65 7,550
03/03/2015 56.79 57.61 56.79 56.9 6,195
03/02/2015 56.08 57.97 55.88 57.61 12,511
02/27/2015 56.46 57.47 55.4 55.85 23,479
02/26/2015 56.61 57.33 55.66 56.82 10,165
02/25/2015 55.19 57.63 55.19 56.23 9,814
02/24/2015 56 56.85 55.83 56.11 6,642
02/23/2015 56.62 56.62 54.9 55.47 6,645
02/20/2015 57.1 57.5 55.98 56.69 30,119
02/19/2015 56.49 57.09 55 57 9,209
02/18/2015 57 57.28 56.18 56.49 22,302
02/17/2015 56.55 58.24 56.53 56.97 13,730
02/13/2015 57.975 57.99 56.69 57.18 9,780
02/12/2015 58.14 58.14 57.3501 57.54 4,682
02/11/2015 59.37 60.4 57.81 57.82 9,574
02/10/2015 58.39 60.29 57.7801 59.26 25,610
02/09/2015 60.133 60.35 59.36 59.41 6,211
02/06/2015 58.51 59.99 58.51 59.06 10,443
02/05/2015 58.46 59.9 58.46 59.55 13,225
02/04/2015 58.62 58.78 56.5 58.32 39,427
02/03/2015 56.4 59.57 55.97 58.44 12,491
02/02/2015 55.695 56.24 54 56.13 16,040
01/30/2015 57.22 58 55.03 55.05 22,623
01/29/2015 56.28 58 55.68 57.82 19,605
01/28/2015 57.47 59.24 55.31 55.68 32,843
01/27/2015 58.82 60.12 57.71 57.93 11,477
01/26/2015 57.54 59.27 57.54 58.8 9,818
01/23/2015 58.16 58.95 57.5001 58.14 10,882
01/22/2015 57.17 59.28 56.53 58.62 17,687
01/21/2015 57.34 57.89 55.7 56.43 25,628
01/20/2015 58.93 58.98 56.81 57.18 22,155
01/16/2015 55.99 59.36 55.85 59.22 18,017
01/15/2015 57.48 57.79 54.9 56.4 39,008
01/14/2015 56.21 59.55 55.27 57.21 29,397
01/13/2015 59.74 60.99 55.71 56.31 37,207
01/12/2015 58.72 60.3 57.64 59.39 19,935
01/09/2015 57.75 59.44 57.47 58.99 23,862
01/08/2015 57.33 59.155 57.33 58.1 18,058
01/07/2015 54.62 57.84 54.45 57.68 16,795
01/06/2015 55.1 57.74 53.81 54.48 36,176
01/05/2015 56.81 58.2 55.16 55.27 25,477
01/02/2015 58.91 60.49 56.14 56.94 15,264
12/31/2014 60.33 60.33 59.36 59.36 7,181
12/30/2014 58.93 59.93 58.91 59.35 5,424
12/29/2014 59.57 59.67 58.61 59.44 11,357
12/26/2014 56.76 59.08 55.835 58.47 13,025
12/24/2014 57.3 57.78 56.65 56.86 8,174
12/23/2014 57 57.6 55.9 56.99 13,623
12/22/2014 56.37 57.32 56.2 56.99 21,081
12/19/2014 56.59 57.7 55.75 56.99 59,015
12/18/2014 56 57.18 55.76 56.8 21,821
12/17/2014 55.42 56.49 54.76 55.97 33,120
12/16/2014 57.12 59.08 54.97 55.15 97,784
12/15/2014 58.27 58.27 55.96 56 28,732
12/12/2014 58.84 59.03 57.025 57.14 10,668
12/11/2014 60.56 60.58 59.24 59.92 10,148
12/10/2014 60.37 61.37 59.76 59.93 25,918
12/09/2014 58.73 61.88 57.56 60.99 41,449
12/08/2014 61.125 61.125 58.44 59.12 12,578
12/05/2014 60.01 61.63 59.88 60.74 9,970
12/04/2014 60.72 61.4 60.13 60.3 10,452
12/03/2014 61.25 62.26 61.01 61.72 8,705
12/02/2014 59.054 60.65 57.62 60.54 14,974
12/01/2014 57.87 58.52 57.26 58.01 13,613
11/28/2014 58.95 59.48 58.02 58.04 5,876
11/26/2014 58.57 59.45 58.29 59.4 11,471
11/25/2014 59.89 59.89 58.77 59.14 11,224
11/24/2014 59.75 60.32 59.43 60.28 7,382
11/21/2014 59.97 60.61 58.98 59.38 13,649
11/20/2014 58.36 59.79 58.36 58.87 20,034
11/19/2014 59.25 59.68 58.41 58.81 12,445
11/18/2014 59.83 60.37 59.497 59.74 13,577
11/17/2014 60.12 60.65 59.34 59.45 19,653
11/14/2014 59.43 60.61 59.4232 60.09 23,521
11/13/2014 63.88 63.88 60.65 60.78 11,546
11/12/2014 60.96 63.72 60.9 63.56 27,643
11/11/2014 59.57 62.16 59.57 61.98 22,569
11/10/2014 61.3 62 60.86 61.51 19,908
11/07/2014 60.51 61.94 60.51 61.7 16,762
11/06/2014 58.83 61.74 58.83 61.62 26,660
11/05/2014 59.55 60.79 58.46 59.97 17,199
11/04/2014 57.89 59.71 55.86 59.49 31,663
11/03/2014 58.96 59 57.365 57.94 52,675
10/31/2014 58.45 58.96 57.35 58.57 39,704
10/30/2014 53.72 57.25 51.02 57.24 29,001
10/29/2014 53.53 54.75 53.092 53.99 15,242
10/28/2014 51.71 53.96 51.57 53.57 29,588
10/27/2014 52.01 52.95 51.06 51.62 15,209
10/24/2014 51.81 52.27 50.8 52.11 19,594
10/23/2014 49.17 52.06 49.07 51.6 34,729
10/22/2014 50.22 51.08 49.475 50.02 20,291
10/21/2014 51 51.25 50.05 50.31 24,360
10/20/2014 49.62 50.69 49.62 50.52 14,967
10/17/2014 50.9 51.61 49.82 50.24 18,609
10/16/2014 50.961 50.961 49.315 50.13 22,870
10/15/2014 48.57 50.94 48.17 50.54 30,025
10/14/2014 48.34 50.96 47.8545 49.57 29,273
10/13/2014 48.915 49.8999 47.42 47.79 30,060
10/10/2014 48.78 49.71 48.02 48.06 21,239
10/09/2014 50.09 50.09 49.12 49.13 12,548
10/08/2014 49.36 50.23 48.07 50.01 16,840
10/07/2014 50.25 50.4 49.01 49.17 26,668
10/06/2014 49.77 51.23 49.77 50.34 20,529
10/03/2014 51.04 51.36 49.35 49.62 20,142
10/02/2014 50.79 51.08 49.7 50.49 17,610
10/01/2014 49.89 50.98 49.59 49.81 36,139
09/30/2014 49.46 50.65 49.35 49.73 45,306
09/29/2014 49.98 50.72 49.29 49.95 34,990
09/26/2014 49.98 50.97 49.98 50.67 8,433
09/25/2014 50.55 50.55 49.22 49.88 20,085
09/24/2014 50.08 51.26 50.01 50.74 37,424
09/23/2014 50.24 50.6699 50.11 50.16 11,720
09/22/2014 50.26 51.4 50.23 50.68 24,892
09/19/2014 50.64 52.12 50.45 50.75 38,748
09/18/2014 50.7 50.765 50 50.56 13,782
09/17/2014 51.22 51.51 50.02 50.33 32,690
09/16/2014 50.88 51.895 50.56 50.99 14,064
09/15/2014 50.58 50.975 50.28 50.41 16,979
09/12/2014 50.45 50.9 50.28 50.56 17,882
09/11/2014 51.34 51.69 50.25 51.27 15,053
09/10/2014 50.6 50.79 50.11 50.45 25,945
09/09/2014 50.93 51 50.05 50.59 20,901
09/08/2014 50.29 50.89 50.01 50.48 32,160
09/05/2014 50.37 51.7 50.12 50.42 53,831
09/04/2014 50.87 51.89 50.1 50.6 29,483
09/03/2014 51.1 52.5 50.93 50.97 18,548
09/02/2014 52.21 52.39 51.56 51.67 19,457
08/29/2014 52.58 52.95 51.347 52 14,992
08/28/2014 52 52.7 51.57 52.49 21,700
08/27/2014 54.91 54.91 52.86 53.02 31,687
08/26/2014 54.3 55.7 54.3 54.87 31,607
08/25/2014 55.47 55.9 54.4178 55 24,567
08/22/2014 53.46 55.55 53.46 54.86 19,444
08/21/2014 54.75 55.02 53.65 54.5 21,499
08/20/2014 53.8 55.1 53.8 54.52 23,111
08/19/2014 55.03 55.2 54.2 54.79 30,877
08/18/2014 54.15 54.99 53.88 54.89 19,593
08/15/2014 54.99 54.99 53.472 53.87 17,931
08/14/2014 54.51 54.92 53.42 54.24 14,877
08/13/2014 54.4 55.24 53.91 54.64 32,208
08/12/2014 53.96 55.2 53.81 54.38 24,794
08/11/2014 53.4 55.17 53.3 54.73 24,095
08/08/2014 51.59 53.32 51.57 52.97 15,744
08/07/2014 51.12 51.85 51.05 51.61 21,149
08/06/2014 49.81 52.26 49.6 51.13 27,509
08/05/2014 50.49 50.99 49.92 50.16 21,580
08/04/2014 50.53 51.56 50.5 50.84 31,975
08/01/2014 48 51.1 48 51.02 24,983
07/31/2014 51 51 46.59 47.69 142,017
07/30/2014 53.07 53.17 51.91 52.05 25,256
07/29/2014 53.32 53.79 52.72 52.88 11,382
*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?