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 (%)
Dec 30, 2005 6.232 6.232 6.030 6.090 515,576 -0.15(-2.48%)
Dec 29, 2005 6.240 6.315 6.226 6.244 155,827 +0.02(+0.28%)
Dec 28, 2005 6.084 6.270 6.084 6.227 621,385 +0.16(+2.57%)
Dec 27, 2005 6.187 6.201 6.067 6.071 328,968 -0.11(-1.77%)
Dec 23, 2005 6.181 6.248 6.171 6.181 96,189 +0.01(+0.13%)
Dec 22, 2005 6.040 6.185 6.040 6.173 352,054 +0.17(+2.82%)
Dec 21, 2005 6.045 6.185 6.004 6.004 590,604 -0.01(-0.09%)
Dec 20, 2005 5.900 6.082 5.884 6.009 521,347 +0.10(+1.67%)
Dec 19, 2005 6.030 6.037 5.888 5.910 227,007 -0.12(-1.98%)
Dec 16, 2005 6.066 6.078 6.010 6.030 952,277 -0.02(-0.41%)
Dec 15, 2005 6.239 6.239 6.043 6.055 629,080 -0.18(-2.96%)
Dec 14, 2005 6.267 6.374 6.199 6.239 554,052 -0.03(-0.43%)
Dec 13, 2005 6.217 6.295 6.173 6.266 340,511 +0.04(+0.62%)
Dec 12, 2005 6.352 6.370 6.191 6.228 355,901 -0.11(-1.77%)
Dec 09, 2005 6.095 6.342 6.084 6.340 396,301 +0.25(+4.03%)
Dec 08, 2005 6.219 6.219 6.031 6.095 771,441 -0.11(-1.80%)
Dec 07, 2005 6.316 6.316 6.186 6.206 284,721 -0.11(-1.73%)
Dec 06, 2005 6.330 6.342 6.300 6.316 273,178 -0.03(-0.41%)
Dec 05, 2005 6.330 6.342 6.317 6.342 136,589 +0.00(+0.00%)
Dec 02, 2005 6.355 6.355 6.232 6.342 319,349 -0.02(-0.36%)
Dec 01, 2005 6.087 6.394 6.087 6.365 532,890 +0.28(+4.56%)
Nov 30, 2005 6.017 6.193 6.017 6.087 465,557 +0.07(+1.23%)
Nov 29, 2005 5.932 6.051 5.929 6.013 336,663 +0.06(+0.95%)
Nov 28, 2005 6.025 6.039 5.956 5.956 436,701 -0.08(-1.34%)
Nov 25, 2005 6.038 6.038 6.038 6.038 5,771 -0.01(-0.09%)
Nov 23, 2005 6.048 6.056 6.030 6.043 273,178 +0.00(+0.04%)
Nov 22, 2005 6.051 6.066 6.004 6.040 327,044 -0.02(-0.34%)
Nov 21, 2005 6.030 6.061 5.978 6.061 242,397 +0.02(+0.30%)
Nov 18, 2005 5.983 6.071 5.954 6.043 186,607 +0.07(+1.25%)
Nov 17, 2005 5.902 5.973 5.853 5.968 244,321 +0.07(+1.12%)
Nov 16, 2005 5.947 5.947 5.847 5.902 121,198 -0.04(-0.74%)
Nov 15, 2005 5.982 6.037 5.913 5.947 394,377 -0.08(-1.34%)
Nov 14, 2005 6.017 6.053 5.965 6.027 90,418 -0.01(-0.13%)
Nov 11, 2005 6.014 6.035 6.014 6.035 169,293 +0.01(+0.13%)
Nov 10, 2005 6.029 6.067 5.957 6.027 290,492 +0.03(+0.55%)
Nov 09, 2005 6.042 6.077 5.992 5.994 267,407 -0.06(-0.94%)
Nov 08, 2005 6.204 6.204 6.009 6.051 305,883 -0.15(-2.50%)
Nov 07, 2005 6.165 6.231 6.091 6.206 203,922 +0.05(+0.84%)
Nov 04, 2005 6.168 6.214 6.152 6.155 76,951 +0.00(+0.00%)
Nov 03, 2005 6.082 6.186 6.082 6.155 153,903 +0.08(+1.40%)
Nov 02, 2005 5.991 6.082 5.991 6.070 223,160 +0.09(+1.52%)
Nov 01, 2005 6.025 6.040 5.978 5.979 130,817 -0.06(-0.94%)
Oct 31, 2005 5.775 6.056 5.775 6.035 275,102 +0.27(+4.70%)
Oct 28, 2005 5.671 5.765 5.671 5.765 157,751 +0.11(+1.88%)
Oct 27, 2005 5.863 5.873 5.644 5.658 248,169 -0.19(-3.24%)
Oct 26, 2005 5.795 5.862 5.795 5.847 88,494 +0.05(+0.91%)
Oct 25, 2005 5.871 5.884 5.791 5.795 125,046 -0.06(-1.08%)
Oct 24, 2005 5.583 5.858 5.563 5.858 504,033 +0.29(+5.27%)
Oct 21, 2005 5.559 5.583 5.513 5.565 207,769 +0.01(+0.10%)
Oct 20, 2005 5.621 5.621 5.523 5.559 227,007 -0.05(-0.88%)
Oct 19, 2005 5.575 5.650 5.562 5.609 286,645 +0.02(+0.37%)
Oct 18, 2005 5.617 5.617 5.567 5.588 111,580 -0.03(-0.51%)
Oct 17, 2005 5.601 5.624 5.576 5.617 217,388 +0.00(+0.04%)
Oct 14, 2005 5.723 5.744 5.579 5.614 502,110 -0.06(-0.99%)
Oct 13, 2005 5.705 5.705 5.626 5.671 175,065 -0.04(-0.76%)
Oct 12, 2005 5.705 5.753 5.676 5.714 211,617 -0.00(-0.07%)
Oct 11, 2005 5.731 5.770 5.717 5.718 134,665 +0.00(+0.01%)
Oct 10, 2005 5.828 5.860 5.707 5.718 207,769 -0.10(-1.77%)
Oct 07, 2005 5.741 5.900 5.718 5.821 269,331 +0.09(+1.62%)
Oct 06, 2005 5.848 5.848 5.549 5.728 584,833 -0.12(-2.04%)
Oct 05, 2005 6.172 6.172 5.847 5.847 234,702 -0.32(-5.26%)
Oct 04, 2005 6.251 6.284 6.134 6.172 407,844 -0.07(-1.05%)
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.