NACCO Industries, Inc. Historical Stock Prices

NC 
$50.56
*  
0.71
1.38%
Get NC Alerts
*Delayed - data as of Sep. 12, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 12-SEP-2013 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  50.45  50.90  50.28  50.56 17,882
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
07/28/2014 50.3 53.8415 50.3 53 30,473
07/25/2014 50.79 52.3 50.74 51.23 25,515
07/24/2014 50.97 52.2 50.74 50.92 17,996
07/23/2014 50.84 51.67 50.25 51.32 17,459
07/22/2014 50.44 51.25 50.17 50.89 36,599
07/21/2014 50.38 50.75 50.185 50.43 12,005
07/18/2014 50.07 51.11 50.07 50.81 17,975
07/17/2014 51.67 51.68 49.55 50.25 20,341
07/16/2014 52.18 52.21 51.22 51.85 11,458
07/15/2014 52.64 52.66 51.74 52 6,992
07/14/2014 53.07 53.4 52.5784 52.84 11,081
07/11/2014 52.27 53.12 52.01 52.29 9,031
07/10/2014 51.47 52.45 50.93 52.05 21,472
07/09/2014 53.39 53.77 52.02 52.38 21,279
07/08/2014 52.25 53.57 51.6875 53.41 17,704
07/07/2014 52.71 53.05 51.37 52.53 22,782
07/03/2014 53.21 53.28 52.8 53.04 3,351
07/02/2014 53.01 53.63 52.75 52.8 9,011
07/01/2014 50.56 53.26 50.56 52.72 19,745
06/30/2014 49.75 50.7 49.6 50.6 41,071
06/27/2014 51.29 52.65 49.25 49.25 209,888
06/26/2014 50.97 51.49 50.9 51.3 13,563
06/25/2014 50.69 51.39 50.01 51.14 17,235
06/24/2014 51.03 51.9 50.67 50.98 20,613
06/23/2014 52 52.51 51.01 51.34 18,953
06/20/2014 52.69 52.77 52.26 52.46 32,166
06/19/2014 52.8 52.854 51.99 52.48 16,572
06/18/2014 53 53 51.782 52.91 9,842
06/17/2014 53.02 53.35 52.47 53.06 12,529
06/16/2014 51.28 53.32 51.28 52.99 11,382
06/13/2014 52.33 52.88 51.92 52.29 11,112
06/12/2014 53.38 53.38 51.9 52.07 18,858
06/11/2014 54.47 54.47 53.11 53.18 12,876
06/10/2014 55.29 55.29 54.43 54.92 7,477
06/09/2014 54.83 55.255 54.04 54.74 26,944
06/06/2014 54.84 55.38 54.3 55.09 16,847
06/05/2014 54.58 55.528 54.28 54.85 20,051
06/04/2014 53.41 54.39 52.78 54.06 11,737
06/03/2014 53.07 53.99 53.07 53.79 12,643
06/02/2014 54.32 54.52 53.44 53.82 16,119
05/30/2014 54.11 54.96 53.34 54.25 24,309
05/29/2014 54.446 54.456 53.08 54 20,083
05/28/2014 54.07 54.2 53.05 53.41 26,717
05/27/2014 54 55.6 54 54.31 21,796
05/23/2014 53.5 53.84 52.72 53.82 16,040
05/22/2014 54.03 54.03 52.92 53.26 10,224
05/21/2014 53.04 53.205 52.65 52.97 22,266
05/20/2014 52.82 53.03 52.55 53.02 24,674
05/19/2014 53.24 53.32 52.5 53.2 16,271
05/16/2014 53.11 53.18 51.68 53.14 16,145
05/15/2014 52.51 53.58 52.16 52.91 19,836
05/14/2014 53.11 53.15 52.36 52.92 17,854
05/13/2014 52.57 53.15 51.36 53.03 31,297
05/12/2014 51.13 53.4 51.13 52.93 13,577
05/09/2014 49.91 51.52 49.91 51.52 13,671
05/08/2014 50.31 51.41 50 50.03 15,135
05/07/2014 50.05 50.99 49.88 50.09 19,193
05/06/2014 50.07 50.443 49.68 50.18 29,267
05/05/2014 50.38 50.68 49.69 50.44 24,733
05/02/2014 48.77 50.81 48.65 50.61 24,906
05/01/2014 53.25 53.25 46.504 48.77 46,989
04/30/2014 53.47 54.65 52.1301 53.59 17,722
04/29/2014 54.34 54.79 53.73 53.73 7,745
04/28/2014 54.42 55.04 53.23 54.38 13,956
04/25/2014 53.71 54.8 52.65 54 14,019
04/24/2014 54.84 54.85 53.53 53.76 13,373
04/23/2014 55.4 55.75 54.36 54.39 8,130
04/22/2014 53.6 56.86 53.4496 55.36 14,401
04/21/2014 53.65 54.01 52.6 53.74 34,799
04/17/2014 52.99 54.44 52.92 53.84 6,966
04/16/2014 53.1 53.69 52.96 53.15 6,106
04/15/2014 52.63 53.49 52.41 52.68 18,460
04/14/2014 53.64 54.5 52.15 52.31 17,991
04/11/2014 52.45 53.9 52.3 52.94 18,709
04/10/2014 52.7 53.59 52.05 52.69 21,997
04/09/2014 53.09 53.52 52.3 52.88 18,572
04/08/2014 53.1 53.3 52.51 52.7 15,768
04/07/2014 52.52 53.82 51.89 52.72 16,119
04/04/2014 53.84 54.34 51.6275 52.74 20,057
04/03/2014 54.93 54.93 53.4 53.62 8,277
04/02/2014 55.75 56.43 54.665 55.2 13,731
04/01/2014 54.46 56.1 54.091 55.85 23,307
03/31/2014 52.66 54.43 52.58 54.21 16,007
03/28/2014 52.34 53.17 52.14 52.45 15,624
03/27/2014 53.76 53.8 52.09 52.41 11,944
03/26/2014 54.25 54.46 52.65 53.48 24,838
03/25/2014 50.5591 54.31 50.5591 54.05 105,204
03/24/2014 51.53 52.49 50.14 50.45 46,141
03/21/2014 52.94 53.55 51.47 51.51 121,464
03/20/2014 52.02 53.51 52.02 52.88 20,473
03/19/2014 52.1 52.43 51.53 51.95 44,887
03/18/2014 51.98 52.61 51.5 51.99 34,346
03/17/2014 51.4 52.47 51.35 51.98 39,491
03/14/2014 51.25 51.75 50.93 51.25 33,323
03/13/2014 51.75 51.8 50.85 51.21 25,386
03/12/2014 50.78 52.21 49.44 51.73 37,715
03/11/2014 52.98 53.14 51.05 51.11 28,209
03/10/2014 54.42 54.63 52.51 53.21 21,599
03/07/2014 56.22 56.5 54.46 54.67 10,234
03/06/2014 56.62 57.07 55.75 56.05 20,965
03/05/2014 60.3 60.305 54.0201 56.6 39,236
03/04/2014 59.56 61.0596 58.57 60.94 27,129
03/03/2014 57.97 59.26 57.86 58.94 11,421
02/28/2014 58.64 58.91 57.696 58.63 8,010
02/27/2014 58.249 58.81 57.8 58.68 13,228
02/26/2014 58.67 58.8875 58.09 58.4 9,474
02/25/2014 58.55 58.55 58.18 58.48 7,031
02/24/2014 57.87 58.87 57.87 58.29 9,280
02/21/2014 58.75 58.75 57.08 57.62 12,183
02/20/2014 58.68 58.9 58.17 58.67 6,844
02/19/2014 57.9 58.56 57.9 58.06 9,969
02/18/2014 58.2 58.92 57.67 58.64 10,162
02/14/2014 58.72 58.82 57.64 58.36 8,979
02/13/2014 57.78 58.78 57.2 58.68 9,749
02/12/2014 57.07 58.22 57.07 57.89 6,124
02/11/2014 58.2 58.96 57.781 58.17 9,301
02/10/2014 58 58.59 57.16 58.37 15,322
02/07/2014 58.55 58.79 58 58.12 14,301
02/06/2014 57.5 58.279 57.5 58.18 12,155
02/05/2014 57.46 57.99 57 57.54 13,006
02/04/2014 57.51 58.38 57.36 57.54 12,515
02/03/2014 58.8 59.05 57.32 57.49 18,407
01/31/2014 58.75 59.73 58.71 59.04 28,775
01/30/2014 58.93 59.78 58.412 59.54 13,799
01/29/2014 58.26 58.92 58.26 58.6 9,286
01/28/2014 59.04 59.04 58.41 58.59 18,957
01/27/2014 58.24 59.73 57.85 58.76 12,801
01/24/2014 59.04 59.06 58.1 58.3 8,117
01/23/2014 59.63 59.75 58.59 59.53 20,246
01/22/2014 61.87 61.99 59.3 59.63 15,016
01/21/2014 60.53 61.7599 59.98 61.45 10,342
01/17/2014 62.46 62.46 59.8 60.4 16,124
01/16/2014 61.86 62.33 61.1001 62.33 10,325
01/15/2014 61.75 62.34 61.42 61.83 10,886
01/14/2014 62.2 62.2 60.44 60.97 11,917
01/13/2014 62 62.48 61.2 62.2 14,821
01/10/2014 62.23 62.35 61.72 62.16 9,988
01/09/2014 62.42 62.44 61 62 24,302
01/08/2014 61.2 62.79 60.65 62 24,847
01/07/2014 61.73 62.8422 61.12 61.44 11,289
01/06/2014 62.21 62.21 61.14 61.73 20,377
01/03/2014 61.47 62.21 60.89 62.21 9,559
01/02/2014 61.11 62.06 60.62 61.66 8,922
12/31/2013 62.5 62.5 61.42 62.19 10,234
12/30/2013 61.43 62.78 60.79 62.59 6,148
12/27/2013 63.34 63.34 60.7 61.43 16,862
12/26/2013 63.63 63.98 63.04 63.04 7,061
12/24/2013 62.82 63.73 62.82 63.25 5,104
12/23/2013 63.53 63.53 62.44 63.2 6,787
12/20/2013 63.19 63.79 62.19 63.43 38,881
12/19/2013 62.4 63.05 61.59 62.96 39,051
12/18/2013 62.03 63.19 60.6 62.15 31,781
12/17/2013 62.56 62.56 61.66 62.12 15,757
12/16/2013 62.33 63.47 62.11 62.74 9,961
12/13/2013 62.4 62.59 61.47 61.93 11,887
12/12/2013 60.16 61.8 60 61.52 9,911
12/11/2013 60.35 62.38 59.95 60.9 26,714
12/10/2013 61.47 62.06 59.86 60.94 29,650
12/09/2013 63.44 63.61 61.3 61.36 19,925
12/06/2013 63.59 64 63.28 63.39 8,654
12/05/2013 61.9 63.2599 61.9 62.71 13,563
12/04/2013 62.89 63.87 62.565 62.65 5,013
12/03/2013 63.01 63.94 61.86 63.36 17,192
12/02/2013 64.75 64.89 63.36 63.41 13,021
11/29/2013 64.59 65.4 64.59 64.75 4,225
11/27/2013 63.17 64.83 63.12 64.35 16,645
11/26/2013 60.72 63.31 60.375 62.93 20,890
11/25/2013 58.75 60.16 58.75 60.11 13,981
11/22/2013 57.87 59.12 57.58 58.37 7,316
11/21/2013 56.38 58.484 55.78 57.69 10,960
11/20/2013 56.41 57 55.81 56.36 6,725
11/19/2013 55.47 56.66 55.47 56.25 29,034
11/18/2013 55.39 56.2499 55.14 55.62 33,930
11/15/2013 54.88 55.83 54.5101 55.63 14,634
11/14/2013 55.74 55.948 54.82 55.04 9,696
11/13/2013 55.5 56.31 55.24 55.94 44,935
11/12/2013 56.59 56.59 54.68 55 36,670
11/11/2013 56.21 57.27 56.21 56.99 4,665
11/08/2013 55.47 57.19 54.69 56.93 44,671
11/07/2013 56.09 56.1 55.28 55.51 14,777
11/06/2013 55.67 55.97 55.47 55.7 10,458
11/05/2013 55.55 55.66 54.86 55.45 16,904
11/04/2013 55.44 56.25 54.99 55.66 17,972
11/01/2013 57.04 57.04 54.76 55.18 15,663
10/31/2013 56.74 57.8 56.47 56.97 12,107
10/30/2013 57.74 57.74 55.86 56.06 10,238
10/29/2013 58 58.3073 57.27 57.52 10,550
10/28/2013 57.9 58.22 57.35 58.01 6,318
10/25/2013 59.29 59.29 58.19 58.36 10,604
10/24/2013 58.88 59.34 57.94 58.96 7,139
10/23/2013 57.88 58.99 57.73 58.59 15,973
10/22/2013 57.26 58.29 56.81 58.12 6,004
10/21/2013 58.38 58.38 57 57.2 14,988
10/18/2013 59.18 59.18 57.67 58.37 24,438
10/17/2013 56.7 58.685 56.06 58.49 10,869
10/16/2013 59.27 59.27 56.69 57.29 15,331
10/15/2013 59.14 59.14 58.16 58.61 9,546
10/14/2013 58.75 59.3 58.31 59.06 10,696
10/11/2013 57.23 59.02 57.23 58.84 12,481
10/10/2013 56.3 57.6 56 57.28 19,093
10/09/2013 54.77 56.5 54.41 55.53 15,329
10/08/2013 54.6 54.73 53.87 54.4 13,528
10/07/2013 55.07 55.48 53.93 54.78 24,981
10/04/2013 55.16 55.505 55.16 55.47 5,991
10/03/2013 56.17 56.4 55.23 55.29 11,100
10/02/2013 56.73 56.73 55.81 56.14 10,725
10/01/2013 55.46 56.61 55.29 56.61 14,365
09/30/2013 55.86 55.86 55.28 55.42 29,398
09/27/2013 55.29 56.14 55.29 55.76 8,359
09/26/2013 55.956 56.32 55.34 55.86 12,615
09/25/2013 55.77 56.02 55 55.28 14,834
09/24/2013 54.83 56.31 53.95 55.92 18,241
09/23/2013 55.29 55.29 54.09 54.91 10,559
09/20/2013 55.82 56.3 54.81 55 41,693
09/19/2013 55.64 56.41 55.38 55.46 16,109
09/18/2013 55.67 56.33 54 55.57 12,131
09/17/2013 55.14 55.47 54.86 55.47 8,751
09/16/2013 55.7 55.7 55.28 55.48 8,640
09/13/2013 55.18 56 54.43 55.49 14,221
09/12/2013 55.14 55.22 54.5 54.8 8,727
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?