Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

32.78 +1.30 (+4.13%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.647 5.791 5.647 5.781 482,788 +0.15(+2.58%)
Feb 25, 2005 5.493 5.667 5.485 5.636 592,426 +0.14(+2.60%)
Feb 24, 2005 5.302 5.516 5.282 5.493 575,115 +0.20(+3.83%)
Feb 23, 2005 5.321 5.368 5.272 5.290 255,820 -0.04(-0.81%)
Feb 22, 2005 5.366 5.366 5.295 5.333 452,013 -0.05(-0.84%)
Feb 18, 2005 5.433 5.433 5.370 5.378 167,341 -0.05(-1.00%)
Feb 17, 2005 5.443 5.462 5.407 5.433 180,805 -0.01(-0.15%)
Feb 16, 2005 5.335 5.537 5.293 5.441 575,115 +0.12(+2.29%)
Feb 15, 2005 5.399 5.423 5.319 5.320 394,309 -0.09(-1.71%)
Feb 14, 2005 5.454 5.458 5.397 5.412 207,733 -0.03(-0.57%)
Feb 11, 2005 5.420 5.498 5.411 5.443 317,371 +0.01(+0.19%)
Feb 10, 2005 5.407 5.445 5.358 5.433 301,983 +0.01(+0.26%)
Feb 09, 2005 5.575 5.575 5.407 5.419 350,070 -0.16(-2.80%)
Feb 08, 2005 5.446 5.615 5.446 5.575 369,304 +0.12(+2.13%)
Feb 07, 2005 5.467 5.490 5.431 5.458 217,351 -0.02(-0.34%)
Feb 04, 2005 5.459 5.485 5.400 5.477 319,294 +0.02(+0.33%)
Feb 03, 2005 5.415 5.459 5.350 5.459 315,447 +0.06(+1.05%)
Feb 02, 2005 5.373 5.496 5.353 5.402 621,278 +0.03(+0.54%)
Feb 01, 2005 5.209 5.465 5.209 5.373 957,884 +0.18(+3.40%)
Jan 31, 2005 4.948 5.215 4.943 5.196 813,624 +0.26(+5.27%)
Jan 28, 2005 4.986 5.006 4.936 4.936 178,881 -0.04(-0.80%)
Jan 27, 2005 4.960 4.991 4.920 4.976 259,667 +0.00(+0.07%)
Jan 26, 2005 4.964 4.991 4.942 4.973 200,040 +0.02(+0.42%)
Jan 25, 2005 4.958 5.022 4.917 4.952 477,018 -0.03(-0.68%)
Jan 24, 2005 5.090 5.100 4.986 4.986 261,590 -0.11(-2.14%)
Jan 21, 2005 5.102 5.126 5.084 5.095 215,427 -0.02(-0.34%)
Jan 20, 2005 5.290 5.290 5.112 5.112 209,657 -0.19(-3.54%)
Jan 19, 2005 5.360 5.384 5.290 5.300 244,279 -0.05(-0.88%)
Jan 18, 2005 5.339 5.360 5.319 5.347 151,953 +0.02(+0.36%)
Jan 14, 2005 5.173 5.334 5.173 5.328 326,988 +0.17(+3.31%)
Jan 13, 2005 5.217 5.217 5.144 5.157 178,881 -0.07(-1.29%)
Jan 12, 2005 5.074 5.228 5.056 5.225 271,208 +0.16(+3.18%)
Jan 11, 2005 5.176 5.196 5.047 5.064 267,361 -0.12(-2.33%)
Jan 10, 2005 5.200 5.261 5.170 5.184 223,121 -0.00(-0.08%)
Jan 07, 2005 5.322 5.342 5.179 5.189 257,743 -0.13(-2.49%)
Jan 06, 2005 5.256 5.334 5.229 5.321 228,891 +0.05(+0.89%)
Jan 05, 2005 5.290 5.328 5.259 5.274 538,569 -0.00(-0.06%)
Jan 04, 2005 5.464 5.479 5.277 5.277 502,023 -0.18(-3.23%)
Jan 03, 2005 5.460 5.524 5.446 5.454 428,932 -0.03(-0.47%)
Dec 31, 2004 5.490 5.524 5.444 5.480 271,208 -0.02(-0.43%)
Dec 30, 2004 5.537 5.563 5.503 5.503 36,545 -0.01(-0.24%)
Dec 29, 2004 5.550 5.569 5.511 5.516 78,861 -0.02(-0.39%)
Dec 28, 2004 5.459 5.559 5.457 5.538 98,096 +0.07(+1.25%)
Dec 27, 2004 5.512 5.512 5.447 5.470 42,316 -0.05(-0.98%)
Dec 23, 2004 5.518 5.542 5.518 5.524 75,015 +0.02(+0.33%)
Dec 22, 2004 5.555 5.560 5.455 5.506 198,116 -0.07(-1.21%)
Dec 21, 2004 5.492 5.616 5.485 5.573 430,855 +0.09(+1.71%)
Dec 20, 2004 5.466 5.562 5.436 5.480 286,595 +0.02(+0.38%)
Dec 17, 2004 5.508 5.563 5.459 5.459 369,304 -0.06(-1.11%)
Dec 16, 2004 5.555 5.557 5.485 5.520 192,346 -0.02(-0.30%)
Dec 15, 2004 5.550 5.561 5.498 5.537 544,339 +0.00(+0.00%)
Dec 14, 2004 5.544 5.589 5.486 5.537 250,050 +0.00(+0.05%)
Dec 13, 2004 5.464 5.560 5.461 5.534 430,855 +0.05(+0.95%)
Dec 10, 2004 5.547 5.559 5.449 5.482 536,645 -0.08(-1.37%)
Dec 09, 2004 5.591 5.612 5.558 5.558 353,917 -0.02(-0.36%)
Dec 08, 2004 5.552 5.660 5.552 5.578 453,937 +0.02(+0.28%)
Dec 07, 2004 5.733 5.745 5.563 5.563 155,800 -0.17(-2.97%)
Dec 06, 2004 5.755 5.766 5.722 5.733 105,790 -0.02(-0.39%)
Dec 03, 2004 5.793 5.809 5.755 5.755 157,723 -0.03(-0.46%)
Dec 02, 2004 5.823 5.823 5.693 5.782 288,519 -0.03(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.