NYSE - Delayed Quote • USD
NACCO Industries, Inc. (NC)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 28.25 | 28.86 | 28.21 | 28.63 | 28.63 | 16,400 |
Apr 19, 2024 | 27.49 | 28.38 | 27.49 | 28.31 | 28.31 | 10,500 |
Apr 18, 2024 | 27.79 | 28.18 | 27.26 | 27.74 | 27.74 | 16,400 |
Apr 17, 2024 | 28.21 | 28.21 | 27.74 | 27.96 | 27.96 | 9,900 |
Apr 16, 2024 | 27.92 | 28.10 | 27.83 | 27.95 | 27.95 | 6,000 |
Apr 15, 2024 | 28.15 | 28.63 | 27.74 | 27.95 | 27.95 | 22,200 |
Apr 12, 2024 | 29.15 | 29.15 | 28.11 | 28.22 | 28.22 | 12,400 |
Apr 11, 2024 | 29.85 | 29.85 | 29.00 | 29.22 | 29.22 | 9,300 |
Apr 10, 2024 | 29.74 | 29.74 | 29.12 | 29.40 | 29.40 | 18,200 |
Apr 9, 2024 | 29.42 | 29.71 | 29.40 | 29.50 | 29.50 | 8,200 |
Apr 8, 2024 | 29.02 | 29.94 | 29.02 | 29.82 | 29.82 | 14,300 |
Apr 5, 2024 | 28.65 | 29.19 | 28.54 | 28.99 | 28.99 | 17,400 |
Apr 4, 2024 | 28.90 | 29.22 | 28.56 | 28.72 | 28.72 | 16,000 |
Apr 3, 2024 | 28.85 | 29.11 | 28.50 | 28.59 | 28.59 | 24,900 |
Apr 2, 2024 | 29.80 | 29.80 | 28.92 | 29.17 | 29.17 | 14,200 |
Apr 1, 2024 | 30.20 | 30.55 | 28.91 | 29.38 | 29.38 | 16,100 |
Mar 28, 2024 | 29.60 | 30.51 | 29.60 | 30.20 | 30.20 | 12,200 |
Mar 27, 2024 | 29.61 | 29.98 | 29.30 | 29.90 | 29.90 | 13,800 |
Mar 26, 2024 | 29.33 | 29.70 | 28.92 | 28.92 | 28.92 | 16,500 |
Mar 25, 2024 | 29.60 | 30.15 | 28.81 | 28.86 | 28.86 | 21,600 |
Mar 22, 2024 | 29.61 | 29.95 | 29.52 | 29.60 | 29.60 | 15,700 |
Mar 21, 2024 | 28.89 | 29.65 | 28.77 | 29.23 | 29.23 | 22,600 |
Mar 20, 2024 | 28.50 | 29.04 | 28.50 | 28.77 | 28.77 | 23,100 |
Mar 19, 2024 | 29.06 | 29.39 | 28.52 | 28.60 | 28.60 | 27,200 |
Mar 18, 2024 | 28.83 | 29.54 | 28.61 | 28.64 | 28.64 | 17,000 |
Mar 15, 2024 | 28.82 | 29.91 | 28.76 | 28.83 | 28.83 | 59,000 |
Mar 14, 2024 | 29.21 | 29.29 | 28.88 | 29.01 | 29.01 | 20,300 |
Mar 13, 2024 | 29.17 | 30.18 | 29.12 | 29.64 | 29.64 | 13,000 |
Mar 12, 2024 | 29.75 | 30.44 | 29.12 | 29.12 | 29.12 | 26,400 |
Mar 11, 2024 | 29.41 | 30.56 | 29.41 | 30.07 | 30.07 | 17,500 |
Mar 8, 2024 | 30.31 | 31.00 | 28.95 | 29.50 | 29.50 | 19,000 |
Mar 7, 2024 | 32.43 | 33.50 | 30.09 | 30.44 | 30.44 | 44,600 |
Mar 6, 2024 | 32.53 | 32.98 | 32.23 | 32.65 | 32.65 | 10,100 |
Mar 5, 2024 | 32.90 | 33.20 | 32.24 | 32.50 | 32.50 | 6,800 |
Mar 4, 2024 | 32.78 | 33.24 | 32.72 | 32.72 | 32.72 | 10,300 |
Mar 1, 2024 | 0.22 Dividend | |||||
Mar 1, 2024 | 33.00 | 33.19 | 32.80 | 32.88 | 32.88 | 9,100 |
Feb 29, 2024 | 32.83 | 33.72 | 32.54 | 33.23 | 33.01 | 10,900 |
Feb 28, 2024 | 33.01 | 33.76 | 32.50 | 32.50 | 32.29 | 13,100 |
Feb 27, 2024 | 33.25 | 33.25 | 32.83 | 33.10 | 32.88 | 12,000 |
Feb 26, 2024 | 33.43 | 33.78 | 33.10 | 33.16 | 32.94 | 9,100 |
Feb 23, 2024 | 33.85 | 33.90 | 33.43 | 33.43 | 33.21 | 10,700 |
Feb 22, 2024 | 34.04 | 34.18 | 33.51 | 33.65 | 33.43 | 11,300 |
Feb 21, 2024 | 33.50 | 34.55 | 33.50 | 34.26 | 34.04 | 11,000 |
Feb 20, 2024 | 34.60 | 34.60 | 33.86 | 33.87 | 33.65 | 12,100 |
Feb 16, 2024 | 35.29 | 35.49 | 34.86 | 35.09 | 34.86 | 8,800 |
Feb 15, 2024 | 35.28 | 35.49 | 34.75 | 35.30 | 35.07 | 13,800 |
Feb 14, 2024 | 35.24 | 35.73 | 35.04 | 35.73 | 35.50 | 10,300 |
Feb 13, 2024 | 36.40 | 36.44 | 35.10 | 35.14 | 34.91 | 13,300 |
Feb 12, 2024 | 35.99 | 36.95 | 35.99 | 36.54 | 36.30 | 12,400 |
Feb 9, 2024 | 35.80 | 36.44 | 35.72 | 36.13 | 35.89 | 7,100 |
Feb 8, 2024 | 36.70 | 36.70 | 35.95 | 36.24 | 36.00 | 7,100 |
Feb 7, 2024 | 36.31 | 36.87 | 35.56 | 36.65 | 36.41 | 16,200 |
Feb 6, 2024 | 36.64 | 36.89 | 36.03 | 36.44 | 36.20 | 9,400 |
Feb 5, 2024 | 36.00 | 36.90 | 35.10 | 36.60 | 36.36 | 12,100 |
Feb 2, 2024 | 36.05 | 36.69 | 36.05 | 36.18 | 35.94 | 7,700 |
Feb 1, 2024 | 36.25 | 36.65 | 36.17 | 36.41 | 36.17 | 11,200 |
Jan 31, 2024 | 36.42 | 36.74 | 36.28 | 36.28 | 36.04 | 7,100 |
Jan 30, 2024 | 37.00 | 37.45 | 36.42 | 36.65 | 36.41 | 5,700 |
Jan 29, 2024 | 36.02 | 36.97 | 36.02 | 36.97 | 36.73 | 4,900 |
Jan 26, 2024 | 36.07 | 36.50 | 36.07 | 36.50 | 36.26 | 8,300 |
Jan 25, 2024 | 36.72 | 37.02 | 36.01 | 36.55 | 36.31 | 22,900 |
Jan 24, 2024 | 36.80 | 37.30 | 36.47 | 36.71 | 36.47 | 13,200 |
Jan 23, 2024 | 37.05 | 37.70 | 36.51 | 36.57 | 36.33 | 30,700 |
Jan 22, 2024 | 36.83 | 37.10 | 36.40 | 36.84 | 36.60 | 10,900 |
Jan 19, 2024 | 37.09 | 37.09 | 36.26 | 36.69 | 36.45 | 14,000 |
Jan 18, 2024 | 36.16 | 37.47 | 36.16 | 36.77 | 36.53 | 8,300 |
Jan 17, 2024 | 36.59 | 37.46 | 35.91 | 36.16 | 35.92 | 8,200 |
Jan 16, 2024 | 36.48 | 37.41 | 36.48 | 37.01 | 36.77 | 8,800 |
Jan 12, 2024 | 35.96 | 37.35 | 35.96 | 37.01 | 36.77 | 11,300 |
Jan 11, 2024 | 34.70 | 35.80 | 34.70 | 35.11 | 34.88 | 23,700 |
Jan 10, 2024 | 35.54 | 35.70 | 34.80 | 35.48 | 35.25 | 10,800 |
Jan 9, 2024 | 36.10 | 36.79 | 35.60 | 35.86 | 35.62 | 21,100 |
Jan 8, 2024 | 36.56 | 37.05 | 35.50 | 36.18 | 35.94 | 15,100 |
Jan 5, 2024 | 36.19 | 37.24 | 36.19 | 37.11 | 36.87 | 33,100 |
Jan 4, 2024 | 36.88 | 37.50 | 36.32 | 36.48 | 36.24 | 11,600 |
Jan 3, 2024 | 36.65 | 37.37 | 36.56 | 36.56 | 36.32 | 10,800 |
Jan 2, 2024 | 37.01 | 37.01 | 36.32 | 36.67 | 36.43 | 23,200 |
Dec 29, 2023 | 36.80 | 36.88 | 36.25 | 36.50 | 36.26 | 6,800 |
Dec 28, 2023 | 37.07 | 37.34 | 36.79 | 36.79 | 36.55 | 6,900 |
Dec 27, 2023 | 38.66 | 38.66 | 37.05 | 37.11 | 36.87 | 12,300 |
Dec 26, 2023 | 37.44 | 38.39 | 37.08 | 37.89 | 37.64 | 12,000 |
Dec 22, 2023 | 37.25 | 37.89 | 36.67 | 37.10 | 36.86 | 9,800 |
Dec 21, 2023 | 36.36 | 37.17 | 34.95 | 37.10 | 36.86 | 10,100 |
Dec 20, 2023 | 35.36 | 37.37 | 35.36 | 36.92 | 36.68 | 25,800 |
Dec 19, 2023 | 34.88 | 35.43 | 34.40 | 34.98 | 34.75 | 21,300 |
Dec 18, 2023 | 34.63 | 34.92 | 34.35 | 34.57 | 34.34 | 12,700 |
Dec 15, 2023 | 34.04 | 34.48 | 33.70 | 34.48 | 34.25 | 27,800 |
Dec 14, 2023 | 34.00 | 34.94 | 32.50 | 33.94 | 33.72 | 14,100 |
Dec 13, 2023 | 33.12 | 33.83 | 33.00 | 33.55 | 33.33 | 34,100 |
Dec 12, 2023 | 33.57 | 33.90 | 32.70 | 33.30 | 33.08 | 30,300 |
Dec 11, 2023 | 33.99 | 35.17 | 33.92 | 34.00 | 33.78 | 32,100 |
Dec 8, 2023 | 35.00 | 35.00 | 33.87 | 34.31 | 34.08 | 18,200 |
Dec 7, 2023 | 34.02 | 34.78 | 34.02 | 34.71 | 34.48 | 14,000 |
Dec 6, 2023 | 34.16 | 34.33 | 33.90 | 34.33 | 34.10 | 12,100 |
Dec 5, 2023 | 34.89 | 35.15 | 34.20 | 34.26 | 34.04 | 10,300 |
Dec 4, 2023 | 34.91 | 35.08 | 34.19 | 34.89 | 34.66 | 11,100 |
Dec 1, 2023 | 34.32 | 35.26 | 33.54 | 34.92 | 34.69 | 14,500 |
Nov 30, 2023 | 34.98 | 34.98 | 34.44 | 34.62 | 34.39 | 9,000 |
Nov 29, 2023 | 0.22 Dividend | |||||
Nov 29, 2023 | 34.61 | 34.90 | 33.78 | 34.90 | 34.67 | 13,900 |
Nov 28, 2023 | 34.65 | 35.48 | 34.27 | 34.27 | 33.83 | 4,600 |
Nov 27, 2023 | 35.82 | 35.82 | 35.25 | 35.56 | 35.10 | 7,400 |
Nov 24, 2023 | 35.26 | 35.60 | 35.26 | 35.60 | 35.14 | 2,400 |
Nov 22, 2023 | 34.18 | 34.64 | 34.15 | 34.64 | 34.19 | 3,100 |
Nov 21, 2023 | 35.31 | 35.31 | 34.04 | 34.07 | 33.63 | 6,200 |
Nov 20, 2023 | 36.00 | 36.50 | 35.21 | 35.31 | 34.86 | 4,300 |
Nov 17, 2023 | 35.25 | 36.21 | 35.25 | 35.83 | 35.37 | 7,500 |
Nov 16, 2023 | 35.60 | 36.00 | 35.00 | 35.21 | 34.76 | 5,300 |
Nov 15, 2023 | 36.07 | 36.60 | 34.51 | 35.60 | 35.14 | 38,900 |
Nov 14, 2023 | 36.45 | 37.41 | 34.53 | 36.71 | 36.24 | 18,800 |
Nov 13, 2023 | 34.90 | 36.28 | 34.75 | 36.03 | 35.57 | 8,400 |
Nov 10, 2023 | 35.00 | 35.68 | 34.44 | 34.96 | 34.51 | 11,400 |
Nov 9, 2023 | 34.35 | 35.00 | 34.10 | 34.81 | 34.36 | 9,300 |
Nov 8, 2023 | 33.30 | 34.73 | 33.30 | 34.73 | 34.28 | 9,200 |
Nov 7, 2023 | 34.29 | 34.29 | 32.70 | 33.31 | 32.88 | 16,200 |
Nov 6, 2023 | 34.90 | 35.30 | 34.00 | 34.00 | 33.56 | 10,100 |
Nov 3, 2023 | 34.82 | 35.20 | 34.49 | 34.62 | 34.17 | 12,400 |
Nov 2, 2023 | 35.98 | 36.92 | 34.26 | 34.40 | 33.96 | 11,200 |
Nov 1, 2023 | 34.40 | 35.74 | 34.40 | 34.61 | 34.16 | 6,400 |
Oct 31, 2023 | 34.85 | 35.73 | 34.38 | 34.55 | 34.11 | 18,600 |
Oct 30, 2023 | 34.00 | 34.72 | 34.00 | 34.54 | 34.10 | 6,600 |
Oct 27, 2023 | 33.42 | 34.02 | 33.42 | 34.02 | 33.58 | 2,300 |
Oct 26, 2023 | 34.15 | 34.42 | 33.88 | 34.01 | 33.57 | 5,500 |
Oct 25, 2023 | 34.34 | 34.74 | 34.11 | 34.25 | 33.81 | 14,700 |
Oct 24, 2023 | 33.99 | 35.42 | 33.99 | 34.52 | 34.08 | 4,700 |
Oct 23, 2023 | 34.67 | 35.60 | 34.67 | 34.67 | 34.22 | 6,800 |
Oct 20, 2023 | 33.87 | 34.98 | 33.31 | 34.67 | 34.22 | 17,700 |
Oct 19, 2023 | 35.82 | 36.49 | 33.51 | 33.87 | 33.43 | 18,700 |
Oct 18, 2023 | 36.45 | 36.45 | 35.70 | 35.70 | 35.24 | 4,900 |
Oct 17, 2023 | 37.21 | 38.13 | 36.12 | 36.12 | 35.65 | 21,600 |
Oct 16, 2023 | 36.05 | 37.50 | 36.05 | 37.02 | 36.54 | 8,900 |
Oct 13, 2023 | 36.23 | 36.87 | 35.86 | 36.03 | 35.57 | 4,300 |
Oct 12, 2023 | 36.01 | 36.50 | 35.80 | 36.02 | 35.56 | 4,800 |
Oct 11, 2023 | 35.35 | 36.30 | 34.97 | 36.00 | 35.54 | 9,300 |
Oct 10, 2023 | 35.79 | 35.79 | 34.90 | 35.45 | 34.99 | 7,200 |
Oct 9, 2023 | 34.92 | 36.22 | 34.56 | 35.85 | 35.39 | 7,500 |
Oct 6, 2023 | 33.87 | 34.50 | 33.87 | 34.48 | 34.04 | 9,800 |
Oct 5, 2023 | 33.25 | 34.14 | 33.25 | 33.95 | 33.51 | 14,300 |
Oct 4, 2023 | 34.20 | 34.20 | 33.43 | 33.51 | 33.08 | 10,200 |
Oct 3, 2023 | 34.77 | 35.59 | 34.28 | 34.28 | 33.84 | 12,000 |
Oct 2, 2023 | 35.47 | 35.55 | 34.31 | 34.55 | 34.11 | 14,500 |
Sep 29, 2023 | 36.63 | 37.24 | 35.02 | 35.07 | 34.62 | 17,200 |
Sep 28, 2023 | 36.06 | 36.82 | 35.50 | 36.30 | 35.83 | 14,000 |
Sep 27, 2023 | 34.33 | 35.70 | 33.63 | 35.26 | 34.81 | 13,200 |
Sep 26, 2023 | 35.25 | 35.25 | 33.94 | 33.94 | 33.50 | 4,600 |
Sep 25, 2023 | 34.11 | 35.90 | 34.07 | 35.43 | 34.97 | 16,100 |
Sep 22, 2023 | 33.75 | 34.70 | 33.75 | 34.16 | 33.72 | 13,300 |
Sep 21, 2023 | 33.98 | 34.39 | 33.30 | 33.88 | 33.44 | 10,200 |
Sep 20, 2023 | 33.00 | 33.92 | 33.00 | 33.31 | 32.88 | 6,700 |
Sep 19, 2023 | 33.42 | 34.52 | 33.08 | 33.08 | 32.65 | 14,900 |
Sep 18, 2023 | 32.85 | 34.39 | 32.65 | 33.06 | 32.63 | 13,400 |
Sep 15, 2023 | 34.04 | 34.81 | 32.77 | 32.78 | 32.36 | 24,600 |
Sep 14, 2023 | 32.71 | 34.55 | 32.46 | 34.04 | 33.60 | 21,400 |
Sep 13, 2023 | 31.25 | 32.73 | 31.25 | 32.73 | 32.31 | 13,000 |
Sep 12, 2023 | 30.14 | 31.33 | 30.08 | 31.23 | 30.83 | 11,500 |
Sep 11, 2023 | 31.45 | 32.00 | 30.44 | 30.44 | 30.05 | 18,100 |
Sep 8, 2023 | 31.30 | 32.08 | 31.25 | 31.25 | 30.85 | 8,000 |
Sep 7, 2023 | 32.27 | 32.66 | 30.55 | 31.08 | 30.68 | 43,300 |
Sep 6, 2023 | 31.68 | 32.66 | 31.68 | 32.00 | 31.59 | 7,500 |
Sep 5, 2023 | 32.41 | 32.71 | 31.71 | 31.71 | 31.30 | 8,500 |
Sep 1, 2023 | 0.22 Dividend | |||||
Sep 1, 2023 | 32.75 | 33.25 | 31.84 | 32.41 | 31.99 | 8,000 |
Aug 31, 2023 | 32.33 | 33.91 | 32.33 | 32.60 | 31.96 | 9,500 |
Aug 30, 2023 | 32.40 | 32.65 | 32.25 | 32.25 | 31.62 | 3,400 |
Aug 29, 2023 | 32.01 | 33.28 | 32.01 | 32.30 | 31.67 | 8,100 |
Aug 28, 2023 | 32.38 | 33.77 | 32.13 | 32.19 | 31.56 | 8,800 |
Aug 25, 2023 | 33.05 | 33.83 | 32.04 | 32.58 | 31.95 | 7,800 |
Aug 24, 2023 | 31.63 | 32.52 | 31.63 | 32.52 | 31.89 | 6,100 |
Aug 23, 2023 | 30.71 | 32.22 | 30.71 | 31.89 | 31.27 | 9,200 |
Aug 22, 2023 | 31.60 | 31.93 | 31.00 | 31.00 | 30.40 | 9,600 |
Aug 21, 2023 | 32.42 | 32.42 | 31.50 | 31.72 | 31.10 | 4,900 |
Aug 18, 2023 | 32.56 | 33.30 | 32.50 | 32.66 | 32.02 | 5,900 |
Aug 17, 2023 | 33.90 | 33.91 | 32.75 | 32.75 | 32.11 | 5,400 |
Aug 16, 2023 | 33.34 | 33.58 | 32.99 | 33.10 | 32.46 | 5,100 |
Aug 15, 2023 | 33.91 | 34.22 | 33.06 | 33.06 | 32.42 | 5,300 |
Aug 14, 2023 | 35.00 | 35.57 | 33.61 | 33.78 | 33.12 | 7,300 |
Aug 11, 2023 | 34.88 | 35.25 | 34.07 | 34.84 | 34.16 | 9,400 |
Aug 10, 2023 | 34.32 | 34.81 | 33.32 | 34.66 | 33.98 | 24,400 |
Aug 9, 2023 | 34.32 | 34.32 | 33.04 | 34.10 | 33.44 | 7,900 |
Aug 8, 2023 | 33.25 | 34.73 | 33.00 | 34.17 | 33.50 | 10,900 |
Aug 7, 2023 | 34.77 | 34.77 | 33.01 | 33.01 | 32.37 | 7,300 |
Aug 4, 2023 | 33.69 | 34.54 | 33.00 | 33.11 | 32.46 | 8,900 |
Aug 3, 2023 | 35.42 | 35.51 | 32.73 | 33.70 | 33.04 | 18,700 |
Aug 2, 2023 | 36.97 | 36.97 | 35.07 | 35.81 | 35.11 | 11,000 |
Aug 1, 2023 | 36.53 | 37.09 | 36.08 | 36.57 | 35.86 | 3,600 |
Jul 31, 2023 | 37.43 | 37.43 | 36.79 | 36.99 | 36.27 | 4,600 |
Jul 28, 2023 | 37.02 | 37.40 | 34.06 | 36.82 | 36.10 | 5,200 |
Jul 27, 2023 | 37.21 | 37.52 | 36.51 | 37.00 | 36.28 | 5,500 |
Jul 26, 2023 | 36.81 | 37.88 | 36.81 | 37.44 | 36.71 | 6,600 |
Jul 25, 2023 | 36.54 | 36.99 | 36.54 | 36.98 | 36.26 | 5,100 |
Jul 24, 2023 | 35.88 | 36.74 | 35.81 | 36.28 | 35.57 | 8,900 |
Jul 21, 2023 | 35.71 | 35.90 | 35.34 | 35.34 | 34.65 | 6,300 |
Jul 20, 2023 | 35.22 | 35.79 | 34.76 | 35.40 | 34.71 | 11,000 |
Jul 19, 2023 | 35.27 | 35.43 | 34.65 | 35.19 | 34.50 | 6,800 |
Jul 18, 2023 | 35.06 | 35.66 | 34.43 | 35.23 | 34.54 | 7,300 |
Jul 17, 2023 | 34.46 | 35.88 | 34.46 | 34.98 | 34.30 | 6,100 |
Jul 14, 2023 | 36.00 | 36.00 | 34.47 | 34.47 | 33.80 | 8,700 |
Jul 13, 2023 | 36.00 | 36.00 | 34.65 | 35.59 | 34.90 | 4,000 |
Jul 12, 2023 | 36.35 | 36.41 | 35.61 | 36.01 | 35.31 | 6,600 |
Jul 11, 2023 | 36.31 | 36.65 | 35.56 | 35.90 | 35.20 | 7,300 |
Jul 10, 2023 | 35.70 | 36.81 | 35.70 | 36.03 | 35.33 | 6,000 |
Jul 7, 2023 | 33.98 | 36.48 | 33.98 | 35.65 | 34.96 | 43,800 |
Jul 6, 2023 | 34.01 | 34.62 | 33.46 | 34.44 | 33.77 | 9,400 |
Jul 5, 2023 | 34.57 | 34.70 | 34.01 | 34.45 | 33.78 | 8,400 |
Jul 3, 2023 | 34.34 | 34.64 | 34.00 | 34.57 | 33.90 | 2,600 |
Jun 30, 2023 | 35.16 | 35.27 | 34.56 | 34.66 | 33.98 | 5,200 |
Jun 29, 2023 | 35.01 | 35.40 | 34.42 | 35.16 | 34.48 | 6,500 |
Jun 28, 2023 | 34.70 | 35.03 | 34.21 | 34.99 | 34.31 | 7,400 |
Jun 27, 2023 | 34.62 | 35.60 | 34.40 | 34.85 | 34.17 | 10,800 |
Jun 26, 2023 | 34.24 | 35.80 | 33.89 | 35.00 | 34.32 | 7,800 |
Jun 23, 2023 | 34.23 | 35.03 | 33.80 | 34.62 | 33.95 | 42,300 |
Jun 22, 2023 | 35.23 | 35.29 | 34.82 | 34.82 | 34.14 | 4,000 |
Jun 21, 2023 | 34.70 | 35.71 | 34.55 | 35.08 | 34.40 | 11,400 |
Jun 20, 2023 | 33.97 | 34.49 | 33.13 | 34.46 | 33.79 | 15,900 |
Jun 16, 2023 | 35.31 | 35.31 | 33.60 | 33.73 | 33.07 | 18,800 |
Jun 15, 2023 | 34.37 | 35.64 | 34.14 | 35.05 | 34.37 | 10,800 |
Jun 14, 2023 | 34.42 | 35.65 | 34.02 | 34.15 | 33.48 | 11,500 |
Jun 13, 2023 | 35.39 | 36.40 | 34.29 | 34.61 | 33.94 | 12,200 |
Jun 12, 2023 | 35.25 | 35.25 | 34.86 | 34.92 | 34.24 | 8,600 |
Jun 9, 2023 | 35.54 | 35.74 | 34.26 | 35.26 | 34.57 | 10,200 |
Jun 8, 2023 | 36.10 | 36.21 | 35.22 | 35.22 | 34.53 | 10,300 |
Jun 7, 2023 | 32.63 | 36.00 | 32.63 | 35.90 | 35.20 | 23,200 |
Jun 6, 2023 | 29.58 | 33.35 | 29.58 | 32.63 | 31.99 | 11,000 |
Jun 5, 2023 | 30.92 | 31.70 | 29.37 | 29.58 | 29.00 | 26,200 |
Jun 2, 2023 | 31.29 | 31.55 | 30.82 | 30.92 | 30.32 | 13,400 |
Jun 1, 2023 | 31.80 | 32.30 | 30.41 | 30.52 | 29.93 | 26,600 |
May 31, 2023 | 31.72 | 32.54 | 31.27 | 31.45 | 30.84 | 18,600 |
May 30, 2023 | 0.22 Dividend | |||||
May 30, 2023 | 32.00 | 32.20 | 31.39 | 31.62 | 31.00 | 18,900 |
May 26, 2023 | 33.00 | 33.30 | 31.98 | 32.50 | 31.65 | 5,600 |
May 25, 2023 | 33.37 | 33.88 | 32.53 | 33.17 | 32.31 | 16,500 |
May 24, 2023 | 34.10 | 34.47 | 33.40 | 33.64 | 32.76 | 7,900 |
May 23, 2023 | 33.19 | 34.61 | 33.19 | 34.03 | 33.14 | 6,200 |
May 22, 2023 | 32.99 | 33.36 | 32.27 | 33.03 | 32.17 | 9,100 |
May 19, 2023 | 32.66 | 33.34 | 32.08 | 32.98 | 32.12 | 11,400 |
May 18, 2023 | 31.75 | 32.51 | 31.32 | 31.93 | 31.10 | 11,500 |
May 17, 2023 | 31.51 | 32.31 | 31.37 | 31.75 | 30.92 | 22,400 |
May 16, 2023 | 32.14 | 32.75 | 31.50 | 31.50 | 30.68 | 6,700 |
May 15, 2023 | 31.47 | 32.97 | 31.47 | 31.77 | 30.94 | 15,700 |
May 12, 2023 | 31.99 | 31.99 | 31.03 | 31.46 | 30.64 | 6,300 |
May 11, 2023 | 31.90 | 32.45 | 31.08 | 31.40 | 30.58 | 13,800 |
May 10, 2023 | 32.16 | 33.32 | 31.25 | 31.91 | 31.08 | 9,100 |
May 9, 2023 | 31.67 | 33.26 | 31.17 | 31.73 | 30.90 | 21,000 |
May 8, 2023 | 32.52 | 33.63 | 31.68 | 31.69 | 30.86 | 18,800 |
May 5, 2023 | 31.88 | 33.30 | 31.62 | 32.52 | 31.67 | 19,800 |
May 4, 2023 | 31.51 | 32.80 | 30.19 | 31.74 | 30.91 | 23,300 |
May 3, 2023 | 35.17 | 35.98 | 33.70 | 33.70 | 32.82 | 12,300 |
May 2, 2023 | 36.14 | 36.60 | 34.84 | 35.49 | 34.57 | 9,300 |
May 1, 2023 | 36.19 | 36.95 | 35.70 | 35.74 | 34.81 | 8,500 |
Apr 28, 2023 | 35.74 | 36.24 | 35.39 | 36.12 | 35.18 | 11,000 |
Apr 27, 2023 | 34.36 | 35.77 | 34.36 | 35.54 | 34.61 | 10,100 |
Apr 26, 2023 | 35.62 | 36.53 | 34.59 | 34.78 | 33.87 | 27,500 |
Apr 25, 2023 | 36.10 | 36.79 | 35.16 | 35.69 | 34.76 | 27,400 |
Apr 24, 2023 | 36.43 | 36.73 | 35.88 | 36.09 | 35.15 | 8,000 |
Related Tickers
NRP Natural Resource Partners L.P.
88.30
-1.31%
CSUAY China Shenhua Energy Company Limited
16.16
-3.55%
CEIX CONSOL Energy Inc.
84.22
+0.17%
ARLP Alliance Resource Partners, L.P.
21.20
+0.47%
BTU Peabody Energy Corporation
23.91
-0.71%
WHITF Whitehaven Coal Limited
5.04
-1.85%
1518.T Mitsui Matsushima Holdings Co., Ltd.
3,175.00
+2.58%
ADOOY PT Adaro Energy Indonesia Tbk
8.79
+8.22%
NHPEF New Hope Corporation Limited
2.9755
-3.24%
YACAF Yancoal Australia Ltd
3.6800
-2.39%