NACCO Industries Stock Price History (NYSE:NC)

Add to My Stocks
$92.65 $3.45 (3.87%) NC stock closing price Dec 06, 2016 (Closing)

NACCO Industries stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with NACCO Industries P/E ratio, and PS ratio. The NACCO Industries stock price history chart shows that the stock price was at a low of 13.85 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0690.1093.2590.1092.651606727.090.73
2016-12-0588.7590.4588.7589.202243626.080.71
2016-12-0290.8590.8587.6587.853080525.690.69
2016-12-0194.7594.7590.8590.901561926.580.72
2016-11-3097.1597.2093.6695.002407027.780.75
2016-11-2997.2598.1096.5097.152410628.410.77
2016-11-2897.0097.7095.2596.951281928.350.77
2016-11-2597.7099.5596.8597.00496528.360.77
2016-11-240.000.000.0097.550N/AN/A
2016-11-2395.5097.8095.0097.552810328.520.77
2016-11-2293.6096.4093.6095.851539728.030.76
2016-11-2189.5094.2088.3594.002092827.490.74
2016-11-1888.3589.8587.7089.601046326.200.71
2016-11-1787.3088.9587.3087.95556425.720.70
2016-11-1687.7587.7586.1087.001087325.440.69
2016-11-1588.5590.0387.9587.951346525.720.70
2016-11-1488.5091.2588.0088.151136025.780.70
2016-11-1184.4588.4784.4587.602115725.610.69
2016-11-1081.9585.0081.5384.051415524.580.66
2016-11-0977.8582.3077.8581.151721423.730.64
2016-11-0878.4579.9578.4578.95745323.090.62
2016-11-0778.1080.3577.3379.001585623.100.62
2016-11-0477.0578.0076.7577.301265122.600.61
2016-11-0376.7077.5076.3576.451118222.350.60
2016-11-0274.2078.1574.2076.051499122.240.60
2016-11-0173.1074.2572.2573.701213718.710.58
2016-10-3172.8573.4572.6573.151039818.570.57
2016-10-2872.4073.5571.7573.25881018.590.57
2016-10-2773.5574.0072.2072.60826618.430.57
2016-10-2673.7574.5072.7572.851077318.490.57
2016-10-2571.5575.0071.5573.952540918.770.58
2016-10-2471.9072.1571.4571.75328018.210.56
2016-10-2170.9571.8770.9571.401318818.120.56
2016-10-2070.9372.4970.9371.831417118.230.56
2016-10-1970.8471.5770.5471.49816818.150.56
2016-10-1871.2271.2269.8970.89945617.990.55
2016-10-1771.2772.1771.0071.001218518.020.56
2016-10-1471.5171.6970.9271.271332518.090.56
2016-10-1369.7171.5469.4570.914053118.000.55
2016-10-1269.6670.1969.3769.78645617.710.55
2016-10-1169.3369.3468.7069.131484517.550.54
2016-10-1068.8869.2368.8069.021510517.520.54
2016-10-0768.6769.0268.4868.49858317.380.54
2016-10-0666.6569.3066.4168.897742317.490.54
2016-10-0568.1468.7266.6466.641080816.910.52
2016-10-0468.7469.5868.7469.101215717.540.54
2016-10-0367.9969.3567.9569.241384017.570.54
2016-09-3067.7268.4566.3667.962152717.250.53
2016-09-2966.7567.4166.0466.992053117.000.52
2016-09-2866.2567.5766.0167.241045617.070.53
2016-09-2764.8866.7764.8866.593764716.900.52
2016-09-2666.4966.4964.5264.691105316.420.51
2016-09-2368.2668.2666.2466.40474616.850.52
2016-09-2268.2168.9567.8068.701151917.440.54
2016-09-2165.9367.9265.8967.252983117.070.53
2016-09-2065.2565.8465.1265.69912616.670.51
2016-09-1964.5465.1963.6964.981695816.490.51
2016-09-1666.4666.4664.3164.445983316.360.50
2016-09-1565.4366.6665.0166.332210816.840.52
2016-09-1465.7266.4465.2265.61882216.650.51
2016-09-1365.4066.0764.9065.661506516.670.51
2016-09-1265.0865.9065.0165.612526716.650.51
2016-09-0968.0068.0066.2966.36867216.840.52
2016-09-0868.4168.4166.6867.50698717.130.53
2016-09-0766.8168.6066.8168.451660517.370.54
2016-09-0666.4167.4366.0066.931164516.990.52
2016-09-050.000.000.0066.380N/AN/A
2016-09-0266.6667.1865.3466.381230116.850.52
2016-09-0165.2466.0064.8365.431890516.610.51
2016-08-3167.0667.1166.1966.541112916.890.52
2016-08-3067.8267.8667.2467.55642417.150.53
2016-08-2967.2668.2867.2667.96610617.250.53
2016-08-2667.7668.0467.2867.71447417.190.53
2016-08-2567.8968.2467.6467.951692117.250.53
2016-08-2468.3468.3467.5467.74695017.190.53
2016-08-2368.1669.4267.9168.081591317.280.53
2016-08-2267.7568.1467.3468.121377417.290.53
2016-08-1967.5568.6067.1867.772750217.200.53
2016-08-1865.0770.1165.0067.747371617.190.53
2016-08-1764.1165.7864.1165.391873216.600.51
2016-08-1663.6265.3763.6264.952347716.490.51
2016-08-1564.5065.0863.6764.002492616.240.50
2016-08-1260.8764.5160.8763.961922316.230.50
2016-08-1159.3161.3458.9461.181736915.530.48
2016-08-1061.0461.0458.7758.992150014.970.46
2016-08-0960.5361.5559.4860.902117515.460.48
2016-08-0859.7360.5859.7360.33792715.310.47
2016-08-0559.4161.0559.0260.522958115.360.47
2016-08-0459.0459.3458.6859.06998014.990.46
Get more Data

NACCO Industries Stock Chart

View NC PE ratio, PS ratio stocks charts and compare with peers.
NC Chart
Note: Compare NACCO Industries stock price history with the index and industry peers.

NACCO Industries Historical Prices: Past 5 years

Max Stock Price 125.41 Sep 28,2012
Min Stock Price 40.48 Dec 09,2015
Avg Stock Price 64.22

NACCO Industries Historical PE ratio: Past 5 years

Max PE Ratio 28.52 Nov 23,2016
Min PE Ratio 2.88 Oct 01,2012
Avg PE Ratio 10.46

NACCO Industries Historical PS ratio: Past 5 years

Max PS Ratio 0.77 Nov 23,2016
Min PS Ratio 0.11 Oct 01,2012
Avg PS Ratio 0.38

NC Industry Peers

Company Price Change (%)
Haier (HRELY)16.750.81 (4.61%)
Howden Joinery (HWDJY)18.170.26 (1.45%)
Hrg Group (HRG)15.180.29 (1.95%)
Spectrum Brands (SPB)118.993.33 (2.88%)
Westmoreland Coal (WLB)190.08 (0.42%)
Emerson Radio Corp (MSN)0.790.01 (1.28%)
Westmoreland (WMLP)6.040.05 (0.83%)

We provide NACCO Industries historical quotes along with PE ratio and PS ratio for doing NACCO Industries fundamental analysis. NACCO Industries stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. NC closed at 92.65 and traded with a volume of 16067 on the last trading day. The average P/S ratio was 0.31 as can be seen by NACCO Industries stock price history. .