NACCO Industries Stock Price History (NYSE:NC)

Add to My Stocks
$69.15 $1.15 (1.69%) NC stock closing price Jul 26, 2017 (Closing)

NACCO Industries stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and NACCO Industries P/E ratio data for the stock. The NACCO Industries stock price history chart shows that the stock price was at a high of 162.21 on 09 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2668.0569.1566.9669.15930814.900.55
2017-07-2566.4569.3066.4568.002068614.660.54
2017-07-2466.4067.6565.8566.45394614.320.53
2017-07-2167.9067.9065.8066.05977614.240.53
2017-07-2067.8067.9066.6067.25899114.490.54
2017-07-1967.7068.7066.9667.95866614.640.54
2017-07-1866.4367.9766.3566.65730314.360.53
2017-07-1767.2069.2067.1067.201167414.480.54
2017-07-1467.8568.6066.5066.951949614.430.54
2017-07-1366.4567.8064.8567.703009814.590.54
2017-07-1268.9069.9067.4567.90996214.630.54
2017-07-1169.3569.3567.7068.901234614.850.55
2017-07-1069.1069.4069.1069.35155314.950.55
2017-07-0771.5071.6069.2070.101647015.110.56
2017-07-0670.3571.7069.4571.051065215.310.57
2017-07-0571.0571.7569.4070.50696215.190.56
2017-07-0370.4571.9570.4571.55337415.420.57
2017-06-3069.9171.4069.9170.85628915.270.57
2017-06-2971.3571.7070.4071.00830915.300.57
2017-06-2871.4572.1570.7071.35799815.380.57
2017-06-2774.6074.6071.2071.501168915.410.57
2017-06-2674.3075.5073.1074.401274716.030.60
2017-06-2375.3076.4074.8875.703992016.320.61
2017-06-2275.7075.7173.6574.302499416.010.59
2017-06-2175.0576.3575.0575.701526516.320.61
2017-06-2074.6075.7073.3075.351999116.240.60
2017-06-1974.7576.0973.5075.702237916.320.61
2017-06-1674.9076.2074.4574.752370816.110.60
2017-06-1577.1077.2075.3576.15945416.410.61
2017-06-1476.5077.0575.1076.701293516.530.61
2017-06-1377.5078.5075.6575.951418716.370.61
2017-06-1276.2579.2576.2576.852620416.560.61
2017-06-0974.0578.6573.5076.404874316.470.61
2017-06-0871.0073.1569.9572.753486415.680.58
2017-06-0770.8071.9968.8870.401376515.170.56
2017-06-0668.1074.1067.5070.552561815.210.56
2017-06-0569.8569.8567.0068.951521614.860.55
2017-06-0268.1071.7567.9969.701134115.020.56
2017-06-0166.8068.0066.1067.651347314.580.54
2017-05-3164.5566.6564.5466.252376214.280.53
2017-05-3064.2566.0564.2565.651242014.150.53
2017-05-290.000.000.0065.700N/AN/A
2017-05-2665.3865.9565.1365.701023814.160.53
2017-05-2566.5066.5064.8065.651537614.150.53
2017-05-2466.0566.2065.3066.10951414.250.53
2017-05-2367.4567.4565.6066.101370014.250.53
2017-05-2265.4568.5565.1567.15886014.470.54
2017-05-1964.9067.0063.2565.903096714.200.53
2017-05-1864.9065.9564.4064.951875214.000.52
2017-05-1764.1066.1063.7065.202742414.050.52
2017-05-1664.8565.0064.0564.902510313.990.52
2017-05-1566.8068.8564.8565.053095614.020.52
2017-05-1271.0071.0066.5067.002223514.440.54
2017-05-1172.6073.9071.3071.851976415.490.57
2017-05-1069.9073.8069.9072.401889715.600.58
2017-05-0970.0571.0969.5569.952429915.080.56
2017-05-0870.8570.8569.0069.651810415.010.56
2017-05-0573.6073.6070.3071.201713815.350.57
2017-05-0475.0075.0072.6573.501415815.840.59
2017-05-0379.2579.3075.5076.101580216.400.61
2017-05-0284.2086.5078.8080.302075618.590.64
2017-05-0184.0084.7583.1083.651247419.360.66
2017-04-2884.9086.8584.3084.652042519.600.67
2017-04-2784.1585.2583.7084.101047719.470.67
2017-04-2681.3087.4079.5583.554425719.340.66
2017-04-2582.2083.5081.0081.001438518.750.64
2017-04-2480.7082.0079.7580.951194618.740.64
2017-04-2178.9581.8078.9579.751323218.460.63
2017-04-2076.9079.0575.0578.751240218.230.62
2017-04-1976.8076.8074.8075.951396516.370.61
2017-04-1877.1077.1075.8575.90964016.360.61
2017-04-1777.3578.1576.8077.95686816.800.62
2017-04-140.000.000.0076.800N/AN/A
2017-04-1377.7077.7076.5076.80974216.550.61
2017-04-1278.2078.5077.0577.80801016.770.62
2017-04-1177.0079.1075.6878.251393916.860.62
2017-04-1076.2576.9075.4576.501499816.490.61
2017-04-0773.2575.8072.5075.501953216.270.60
2017-04-0670.3774.0570.3773.701255515.880.59
2017-04-0569.6072.3069.6070.701450415.240.56
2017-04-0469.8569.8567.2569.402081614.960.55
2017-04-0369.7571.4069.3569.551447114.990.56
2017-03-3170.2071.8069.3569.804935115.040.56
2017-03-3074.6574.6569.4170.203117415.130.56
2017-03-2974.4074.9572.3574.651054016.090.60
2017-03-2873.8075.7573.4374.551094916.070.60
2017-03-2771.2574.0071.0573.65795715.870.59
2017-03-2472.0373.6572.0372.151339615.550.58
2017-03-2371.3071.7871.3071.35539415.380.57
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 60.44

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 12.39

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 0.43

NC Industry Peers

Company Price Change (%)
Howden Joinery (HWDJY)23.170.28 (1.22%)
Ao World Plc (AOWDF)1.50.03 (1.96%)
Hrg Group (HRG)17.290.12 (0.69%)
Spectrum Brands (SPB)122.971 (0.81%)
Westmoreland Coal (WLB)4.370.02 (0.46%)
Emerson Radio Corp (MSN)1.270.03 (2.31%)
Westmoreland (WMLP)2.350.21 (8.2%)

We provide NACCO Industries historical quotes along with PE ratio and PS ratio for doing NACCO Industries fundamental analysis. The price movement is easily depicted in the NACCO Industries stock price history chart. The daily volume changes indicate the investor interest in the stock.   NC saw a high of 69.15, and a low of 66.96 on last trading day. The company's P/S ratio was at a high of 0.77 on 23 Nov, 2016 according to our NACCO Industries stock market history data. .