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 )

32.06 +0.27 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2005 5.569 5.664 5.563 5.664 317,371 +0.10(+1.82%)
Aug 30, 2005 5.572 5.572 5.542 5.563 78,861 -0.02(-0.37%)
Aug 29, 2005 5.508 5.584 5.508 5.584 209,657 +0.08(+1.37%)
Aug 26, 2005 5.576 5.597 5.499 5.508 101,943 -0.07(-1.21%)
Aug 25, 2005 5.758 5.771 5.576 5.576 207,733 -0.17(-2.94%)
Aug 24, 2005 5.667 5.781 5.667 5.745 267,361 +0.08(+1.38%)
Aug 23, 2005 5.671 5.680 5.615 5.667 250,050 +0.01(+0.14%)
Aug 22, 2005 5.630 5.680 5.630 5.659 167,341 +0.07(+1.26%)
Aug 19, 2005 5.628 5.672 5.500 5.589 373,151 -0.04(-0.69%)
Aug 18, 2005 5.836 5.836 5.589 5.628 552,033 -0.22(-3.78%)
Aug 17, 2005 5.836 5.898 5.818 5.849 92,326 +0.00(+0.03%)
Aug 16, 2005 5.953 5.956 5.847 5.847 250,050 -0.14(-2.40%)
Aug 15, 2005 5.893 6.044 5.893 5.991 286,595 +0.10(+1.67%)
Aug 12, 2005 5.914 5.914 5.876 5.893 280,825 -0.03(-0.57%)
Aug 11, 2005 5.875 5.927 5.850 5.927 63,474 +0.04(+0.72%)
Aug 10, 2005 5.880 5.919 5.838 5.885 513,564 -0.00(-0.06%)
Aug 09, 2005 5.850 5.949 5.850 5.888 251,973 +0.04(+0.66%)
Aug 08, 2005 5.830 5.870 5.786 5.850 198,116 +0.03(+0.55%)
Aug 05, 2005 5.966 5.966 5.804 5.818 211,580 -0.16(-2.70%)
Aug 04, 2005 6.067 6.067 5.979 5.979 146,183 -0.10(-1.62%)
Aug 03, 2005 6.094 6.094 6.070 6.077 80,785 -0.02(-0.35%)
Aug 02, 2005 6.133 6.133 6.070 6.098 642,436 -0.05(-0.74%)
Aug 01, 2005 6.010 6.160 6.010 6.144 407,773 +0.13(+2.22%)
Jul 29, 2005 5.974 6.018 5.974 6.010 453,937 +0.03(+0.57%)
Jul 28, 2005 5.844 5.976 5.833 5.976 126,948 +0.14(+2.44%)
Jul 27, 2005 5.875 5.875 5.817 5.833 117,331 -0.05(-0.85%)
Jul 26, 2005 5.846 5.911 5.820 5.883 165,417 +0.04(+0.64%)
Jul 25, 2005 5.884 5.997 5.846 5.846 250,050 -0.05(-0.84%)
Jul 22, 2005 5.833 5.901 5.771 5.895 228,891 +0.07(+1.29%)
Jul 21, 2005 5.931 5.942 5.820 5.820 209,657 -0.10(-1.67%)
Jul 20, 2005 5.854 5.942 5.831 5.919 201,963 +0.06(+1.11%)
Jul 19, 2005 5.760 5.855 5.745 5.854 213,504 +0.12(+2.13%)
Jul 18, 2005 5.763 5.771 5.693 5.732 90,402 -0.02(-0.36%)
Jul 15, 2005 5.677 5.753 5.649 5.753 125,025 +0.06(+1.14%)
Jul 14, 2005 5.787 5.824 5.673 5.688 153,876 -0.11(-1.94%)
Jul 13, 2005 5.916 5.916 5.794 5.800 125,025 -0.11(-1.88%)
Jul 12, 2005 5.926 5.926 5.862 5.911 209,657 -0.00(-0.04%)
Jul 11, 2005 5.862 5.914 5.862 5.914 359,687 +0.05(+0.89%)
Jul 08, 2005 5.685 5.926 5.666 5.862 267,361 +0.19(+3.35%)
Jul 07, 2005 5.763 5.763 5.649 5.672 198,116 -0.10(-1.81%)
Jul 06, 2005 5.770 5.817 5.770 5.777 173,111 +0.01(+0.11%)
Jul 05, 2005 5.610 5.771 5.610 5.770 238,509 +0.18(+3.15%)
Jul 01, 2005 5.576 5.594 5.563 5.594 84,632 +0.02(+0.35%)
Jun 30, 2005 5.589 5.672 5.542 5.574 267,361 -0.00(-0.07%)
Jun 29, 2005 5.625 5.630 5.565 5.578 178,881 -0.04(-0.65%)
Jun 28, 2005 5.505 5.619 5.495 5.615 207,733 +0.13(+2.37%)
Jun 27, 2005 5.476 5.500 5.443 5.485 219,274 +0.02(+0.38%)
Jun 24, 2005 5.576 5.576 5.452 5.464 523,181 -0.12(-2.14%)
Jun 23, 2005 5.729 5.729 5.578 5.584 230,815 -0.16(-2.72%)
Jun 22, 2005 5.808 5.815 5.719 5.740 144,259 -0.06(-1.00%)
Jun 21, 2005 5.754 5.835 5.754 5.797 201,963 +0.04(+0.75%)
Jun 20, 2005 5.890 5.890 5.745 5.754 215,427 -0.15(-2.53%)
Jun 17, 2005 5.914 5.965 5.891 5.903 488,559 +0.04(+0.71%)
Jun 16, 2005 5.709 5.862 5.709 5.862 648,206 +0.15(+2.68%)
Jun 15, 2005 5.747 5.747 5.664 5.709 555,880 -0.01(-0.21%)
Jun 14, 2005 5.660 5.810 5.660 5.721 625,125 +0.06(+1.08%)
Jun 13, 2005 5.462 5.685 5.459 5.660 763,614 +0.19(+3.41%)
Jun 10, 2005 5.425 5.578 5.425 5.473 684,752 +0.06(+1.08%)
Jun 09, 2005 5.313 5.446 5.285 5.415 503,947 +0.09(+1.70%)
Jun 08, 2005 5.219 5.394 5.219 5.324 357,763 +0.09(+1.77%)
Jun 07, 2005 5.313 5.342 5.228 5.232 496,253 -0.08(-1.46%)
Jun 06, 2005 5.295 5.329 5.212 5.309 246,203 +0.03(+0.51%)
Jun 03, 2005 5.456 5.459 5.282 5.282 269,284 -0.15(-2.71%)
Jun 02, 2005 5.457 5.459 5.429 5.429 334,682 -0.03(-0.51%)
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.