NACCO Industries Stock Price History, NC Historical Prices

Add to My Stocks
$34.3 $0.95 (2.7%) NC stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download NACCO Industries stock price history here. 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 $97.55 on Nov 23, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 35.1 35.1 34 34.3 20,827 7.15 2.1
2018-08-16 36.52 36.52 34.9 35.25 11,172 7.34 2.16
2018-08-14 35.7 36.6 35.7 36.25 5,385 7.55 2.22
2018-08-13 36.35 36.51 35.15 35.35 10,513 7.37 2.17
2018-08-09 36.2 36.8 36.05 36.8 7,899 7.67 2.25
2018-08-07 36.55 36.75 35.7 36 7,927 7.5 2.21
2018-08-06 36.1 37 36.05 36.45 4,862 7.59 2.22
2018-08-03 36.1 36.61 35.5 36.2 13,314 7.43 0.96
2018-08-02 33.45 37.45 33.45 36.05 22,338 7.4 0.95
2018-08-01 33.15 33.35 32.7 33 11,135 6.78 0.87
2018-07-31 33.56 33.78 32.4 33 13,074 6.78 0.87
2018-07-27 32.9 33.15 31.9 32 9,873 6.57 0.85
2018-07-26 32.2 33.18 31.8 32.2 19,738 6.61 0.85
2018-07-25 32.15 32.5 32.1 32.15 11,755 6.6 0.85
2018-07-24 32.9 32.95 32.05 32.2 26,795 6.61 0.85
2018-07-23 32.95 33.85 32.25 32.6 14,046 6.69 0.86
2018-07-20 32.75 32.95 32.55 32.7 13,932 6.72 0.86
2018-07-18 33.15 33.3 32.75 33.1 7,428 6.8 0.87
2018-07-17 33.2 34.05 33.1 33.1 15,775 6.8 0.87
2018-07-12 33.45 33.7 32.95 33.35 6,842 6.85 0.88
2018-07-11 33.2 34 33 33.2 18,082 6.82 0.88
2018-07-10 35.05 35.4 33.25 33.45 8,329 6.87 0.88
2018-07-09 33.55 35.2 33.55 34.95 18,150 7.18 0.92
2018-07-06 33.1 34.55 33.1 33.8 15,099 6.94 0.89
2018-07-05 33.55 34.7 33.2 33.3 26,103 6.84 0.88
2018-07-03 35.75 35.95 33.3 33.3 31,241 6.84 0.88
2018-07-02 33.75 35.35 33.45 35.15 12,419 7.22 0.93
2018-06-29 34.05 34.52 33.51 33.75 13,260 6.93 0.89
2018-06-28 34.1 34.85 33.65 34.1 26,235 7 0.9
2018-06-27 35.9 35.95 34 34.1 11,421 7 0.9
2018-06-26 35.25 36.15 35 35.9 9,326 7.37 0.95
2018-06-25 35.2 35.75 34.45 35.2 16,127 7.23 0.93
2018-06-22 34.85 35.6 34.4 35.1 41,157 7.21 0.93
2018-06-21 35 35.39 34.3 34.55 23,810 7.09 0.91
2018-06-20 36.9 38.45 34.85 35.05 52,023 7.2 0.93
2018-06-19 35.25 37.05 34.5 36.85 16,081 7.57 0.97
2018-06-18 34.75 35.9 34.4 35.6 17,312 7.31 0.94
2018-06-15 35.25 35.8 34.9 34.95 16,940 7.18 0.92
2018-06-14 35.9 35.9 35.15 35.4 7,043 7.27 0.94
2018-06-13 35.05 35.55 34.8 35 11,178 7.19 0.93
2018-06-12 35.25 35.7 34.85 35.35 7,043 7.26 0.93
2018-06-11 35.4 35.8 33.9 35.05 27,327 7.2 0.93
2018-06-08 36.3 36.3 35.45 35.45 9,099 7.28 0.94
2018-06-07 36.15 36.15 35.3 35.95 12,052 7.38 0.95
2018-06-06 38.4 38.4 36.1 36.1 16,388 7.41 0.95
2018-06-05 38.13 39.05 37.85 38.25 16,915 7.85 1.01
2018-06-04 39.1 39.1 38.05 38.2 5,846 7.84 1.01
2018-06-01 38.6 39.2 38.2 38.6 12,601 7.93 1.02
2018-05-31 37.2 38.75 37.15 38.35 16,863 7.88 1.01
2018-05-30 37.4 39.3 37.3 37.3 22,063 7.66 0.99
2018-05-29 37.1 37.6 35.75 37.15 20,895 7.63 0.98
2018-05-28 0 0 0 37.3 0 - -
2018-05-25 34.95 37.95 34.95 37.3 14,050 7.66 0.99
2018-05-24 34.65 35.3 34.15 35.05 7,636 7.2 0.93
2018-05-23 34.25 35 33.8 34.55 14,776 7.09 0.91
2018-05-22 36.5 36.75 34.5 34.55 19,012 7.09 0.91
2018-05-21 36.03 36.2 35.22 36.1 10,087 7.41 0.95
2018-05-18 36.05 36.25 35.5 35.55 12,317 7.3 0.94
2018-05-17 35.25 36.65 35.25 35.9 15,694 7.37 0.95
2018-05-16 35.8 35.8 34.66 35.25 13,879 7.24 0.93
2018-05-15 35.05 35.55 34.65 35.05 9,365 7.2 0.93
2018-05-14 35.15 35.55 34.6 35.05 17,368 7.2 0.93
2018-05-11 35.1 35.73 35.03 35.1 10,738 7.21 0.93
2018-05-10 34.8 35.55 34.75 35.35 8,464 7.26 0.93
2018-05-09 35.3 35.3 34.6 35.05 11,243 7.2 0.93
2018-05-08 35.25 35.65 34.75 35.25 17,488 7.24 0.93
2018-05-07 36.55 36.55 34.56 35.3 16,424 7.25 0.93
2018-05-04 36.15 37.2 36.15 36.5 6,761 7.5 0.96
2018-05-03 35.4 37.15 34.7 36.25 11,391 7.44 0.96
2018-05-02 36.9 36.9 35.1 35.4 16,709 8.01 0.61
2018-05-01 35.95 36.35 35.65 36.1 11,909 8.17 0.62
2018-04-30 36.8 37.95 36.75 36.85 19,638 8.34 0.63
2018-04-27 35.9 36.8 34.9 36.65 23,413 8.29 0.63
2018-04-26 35.69 36 34.85 35.8 23,119 8.1 0.62
2018-04-25 37.85 37.85 35.55 36.35 17,095 8.22 0.63
2018-04-24 40 40.35 37.35 37.85 23,890 8.56 0.65
2018-04-23 39.7 39.95 39.2 39.85 13,198 9.02 0.69
2018-04-20 39.1 39.9 39.1 39.65 21,762 8.97 0.68
2018-04-19 39.15 39.7 38.8 39.2 13,404 8.87 0.67
2018-04-18 38.6 39.65 38.6 39 17,237 8.82 0.67
2018-04-17 37.5 38.8 37.1 38.55 18,262 8.72 0.66
2018-04-16 37.55 38.25 36.55 37.3 23,279 8.44 0.64
2018-04-13 37.3 37.85 36.35 37.35 13,809 8.45 0.64
2018-04-12 36.25 37.25 35.15 36.9 12,048 8.35 0.64
2018-04-11 36.5 37.45 35.65 36.3 27,595 8.21 0.62
2018-04-10 36.55 37.5 36.25 36.45 21,554 8.25 0.63
2018-04-09 36.6 36.8 35.68 35.9 16,302 8.12 0.62
2018-04-06 36.35 36.65 35.38 36.25 17,943 8.2 0.62
2018-04-05 34.7 36.75 34.7 36.4 21,459 8.24 0.63
Get more Data

NACCO Industries Stock History 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 Stock Price History: Past 5 years

Max Stock Price97.55Nov 23,2016
Min Stock Price31.9Oct 03,2017
Avg Stock Price55.98

NACCO Industries Historical PE ratio: Past 5 years

Max PE Ratio28.52Nov 23,2016
Min PE Ratio5.53Feb 05,2018
Avg PE Ratio13.33

NACCO Industries Historical PS ratio: Past 5 years

Max PS Ratio2.25Aug 09,2018
Min PS Ratio0.26Oct 02,2017
Avg PS Ratio0.51

NC Industry Peers

Company Price Change (%)
Ao World Plc (AOWDF)1.980 (0%)
Hamilton Beach (HBB)25.640.6 (2.29%)
Libbey (LBY)9.820.45 (4.38%)
Emerson Radio Corp (MSN)1.440.03 (2.04%)
Westmoreland (WMLP)1.810.01 (0.55%)
Keurig Green Mountain (GMCR)91.670 (0%)
Westmoreland (WMLP)1.810.01 (0.55%)

We provide NACCO Industries share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick NACCO Industries stock analysis. The price and volume changes on a daily basis is provided in the NACCO Industries stock price history. An abnormally high daily 20,827 typically implies breaking news or earnings release. NC stock closed at $34.3 and traded with a volume of 20,827 on the last trading day. Looking at NACCO Industries stock history data, the P/S ratio was at a low of 0.26 on Oct 02, 2017.