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 (%)
Mar 31, 2005 5.284 5.320 5.245 5.299 336,663 +0.02(+0.40%)
Mar 30, 2005 5.255 5.303 5.250 5.278 303,959 +0.03(+0.63%)
Mar 29, 2005 5.466 5.524 5.234 5.244 373,215 -0.23(-4.24%)
Mar 28, 2005 5.430 5.477 5.427 5.477 225,083 +0.04(+0.68%)
Mar 24, 2005 5.375 5.445 5.375 5.440 80,799 +0.05(+0.94%)
Mar 23, 2005 5.429 5.432 5.368 5.389 273,178 -0.05(-0.83%)
Mar 22, 2005 5.455 5.458 5.427 5.435 290,492 -0.02(-0.38%)
Mar 21, 2005 5.455 5.463 5.442 5.455 530,966 +0.01(+0.22%)
Mar 18, 2005 5.565 5.565 5.442 5.443 382,834 -0.11(-2.04%)
Mar 17, 2005 5.559 5.562 5.497 5.557 303,959 +0.00(+0.05%)
Mar 16, 2005 5.679 5.679 5.485 5.554 567,519 -0.14(-2.42%)
Mar 15, 2005 5.714 5.718 5.650 5.692 282,797 -0.01(-0.18%)
Mar 14, 2005 5.754 5.754 5.682 5.702 309,730 -0.05(-0.90%)
Mar 11, 2005 5.765 5.794 5.710 5.754 275,102 -0.00(-0.02%)
Mar 10, 2005 5.766 5.788 5.732 5.755 140,436 -0.02(-0.39%)
Mar 09, 2005 5.820 5.820 5.766 5.778 144,284 -0.04(-0.77%)
Mar 08, 2005 5.901 5.904 5.822 5.822 180,836 -0.09(-1.53%)
Mar 07, 2005 5.978 6.019 5.910 5.913 377,063 -0.05(-0.80%)
Mar 04, 2005 5.762 5.961 5.762 5.961 238,550 +0.20(+3.45%)
Mar 03, 2005 5.762 5.762 5.719 5.762 275,102 -0.03(-0.48%)
Mar 02, 2005 5.744 5.817 5.744 5.790 186,607 +0.04(+0.61%)
Mar 01, 2005 5.770 5.783 5.719 5.754 353,977 -0.03(-0.45%)
Feb 28, 2005 5.646 5.790 5.646 5.780 482,872 +0.15(+2.58%)
Feb 25, 2005 5.492 5.666 5.484 5.635 592,528 +0.14(+2.60%)
Feb 24, 2005 5.301 5.515 5.281 5.492 575,214 +0.20(+3.83%)
Feb 23, 2005 5.320 5.367 5.271 5.289 255,864 -0.04(-0.81%)
Feb 22, 2005 5.365 5.365 5.294 5.332 452,091 -0.05(-0.84%)
Feb 18, 2005 5.432 5.433 5.369 5.377 167,370 -0.05(-1.00%)
Feb 17, 2005 5.442 5.461 5.406 5.432 180,836 -0.01(-0.15%)
Feb 16, 2005 5.334 5.536 5.292 5.440 575,214 +0.12(+2.29%)
Feb 15, 2005 5.398 5.422 5.318 5.319 394,377 -0.09(-1.71%)
Feb 14, 2005 5.453 5.457 5.396 5.411 207,769 -0.03(-0.57%)
Feb 11, 2005 5.419 5.497 5.410 5.442 317,425 +0.01(+0.19%)
Feb 10, 2005 5.406 5.444 5.357 5.432 302,035 +0.01(+0.26%)
Feb 09, 2005 5.574 5.574 5.406 5.418 350,130 -0.16(-2.80%)
Feb 08, 2005 5.445 5.614 5.445 5.574 369,368 +0.12(+2.13%)
Feb 07, 2005 5.466 5.489 5.430 5.457 217,388 -0.02(-0.34%)
Feb 04, 2005 5.458 5.484 5.399 5.476 319,349 +0.02(+0.33%)
Feb 03, 2005 5.414 5.458 5.349 5.458 315,502 +0.06(+1.05%)
Feb 02, 2005 5.372 5.495 5.352 5.401 621,385 +0.03(+0.54%)
Feb 01, 2005 5.208 5.464 5.208 5.372 958,049 +0.18(+3.40%)
Jan 31, 2005 4.948 5.214 4.942 5.195 813,764 +0.26(+5.27%)
Jan 28, 2005 4.985 5.005 4.935 4.936 178,912 -0.04(-0.80%)
Jan 27, 2005 4.959 4.990 4.919 4.976 259,712 +0.00(+0.07%)
Jan 26, 2005 4.963 4.990 4.941 4.972 200,074 +0.02(+0.42%)
Jan 25, 2005 4.957 5.021 4.916 4.951 477,100 -0.03(-0.68%)
Jan 24, 2005 5.089 5.099 4.985 4.985 261,635 -0.11(-2.14%)
Jan 21, 2005 5.101 5.125 5.083 5.094 215,464 -0.02(-0.34%)
Jan 20, 2005 5.289 5.289 5.111 5.111 209,693 -0.19(-3.54%)
Jan 19, 2005 5.359 5.383 5.289 5.299 244,321 -0.05(-0.88%)
Jan 18, 2005 5.338 5.359 5.318 5.346 151,979 +0.02(+0.36%)
Jan 14, 2005 5.172 5.333 5.172 5.327 327,044 +0.17(+3.31%)
Jan 13, 2005 5.216 5.216 5.143 5.156 178,912 -0.07(-1.29%)
Jan 12, 2005 5.073 5.227 5.055 5.224 271,254 +0.16(+3.18%)
Jan 11, 2005 5.175 5.195 5.046 5.063 267,407 -0.12(-2.33%)
Jan 10, 2005 5.199 5.260 5.169 5.184 223,160 -0.00(-0.08%)
Jan 07, 2005 5.321 5.341 5.178 5.188 257,788 -0.13(-2.49%)
Jan 06, 2005 5.255 5.333 5.228 5.320 228,931 +0.05(+0.89%)
Jan 05, 2005 5.289 5.327 5.258 5.273 538,662 -0.00(-0.06%)
Jan 04, 2005 5.463 5.478 5.277 5.277 502,110 -0.18(-3.23%)
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.