Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Nacco Industries (NY: NC )

31.48 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 5.711 5.776 5.692 5.692 301,983 -0.03(-0.54%)
Nov 29, 2004 5.646 5.740 5.646 5.724 471,248 +0.08(+1.35%)
Nov 26, 2004 5.628 5.658 5.621 5.647 36,545 +0.05(+0.81%)
Nov 24, 2004 5.537 5.609 5.537 5.602 292,366 +0.10(+1.78%)
Nov 23, 2004 5.250 5.536 5.250 5.504 880,945 +0.28(+5.34%)
Nov 22, 2004 5.191 5.250 5.190 5.225 350,070 +0.03(+0.65%)
Nov 19, 2004 5.204 5.208 5.126 5.191 213,504 -0.03(-0.52%)
Nov 18, 2004 5.289 5.290 5.215 5.218 326,988 -0.09(-1.69%)
Nov 17, 2004 5.363 5.389 5.308 5.308 257,743 -0.04(-0.83%)
Nov 16, 2004 5.244 5.367 5.244 5.352 269,284 +0.10(+1.83%)
Nov 15, 2004 5.334 5.334 5.241 5.256 186,575 -0.10(-1.83%)
Nov 12, 2004 5.355 5.355 5.335 5.354 236,585 +0.02(+0.37%)
Nov 11, 2004 5.199 5.356 5.199 5.334 419,314 +0.14(+2.61%)
Nov 10, 2004 5.186 5.208 5.162 5.198 390,462 +0.00(+0.02%)
Nov 09, 2004 5.220 5.258 5.191 5.197 727,068 -0.01(-0.28%)
Nov 08, 2004 5.303 5.303 5.185 5.212 461,630 -0.12(-2.19%)
Nov 05, 2004 5.303 5.445 5.291 5.329 857,864 +0.05(+0.99%)
Nov 04, 2004 5.095 5.287 5.095 5.277 434,702 +0.21(+4.10%)
Nov 03, 2004 4.902 5.069 4.874 5.069 340,452 +0.18(+3.69%)
Nov 02, 2004 4.861 4.889 4.814 4.889 330,835 +0.01(+0.22%)
Nov 01, 2004 4.845 4.878 4.783 4.878 392,386 +0.02(+0.39%)
Oct 29, 2004 4.832 4.896 4.832 4.859 130,795 +0.05(+1.04%)
Oct 28, 2004 4.822 4.913 4.809 4.809 225,045 -0.02(-0.52%)
Oct 27, 2004 4.809 4.835 4.728 4.834 373,151 +0.03(+0.57%)
Oct 26, 2004 4.732 4.809 4.731 4.806 319,294 +0.07(+1.58%)
Oct 25, 2004 4.648 4.747 4.640 4.732 113,484 +0.06(+1.26%)
Oct 22, 2004 4.721 4.744 4.643 4.673 407,773 -0.03(-0.70%)
Oct 21, 2004 4.681 4.744 4.615 4.706 267,361 +0.02(+0.52%)
Oct 20, 2004 4.627 4.695 4.627 4.681 82,708 +0.03(+0.59%)
Oct 19, 2004 4.733 4.739 4.653 4.654 111,560 -0.08(-1.67%)
Oct 18, 2004 4.713 4.806 4.694 4.733 221,198 +0.02(+0.32%)
Oct 15, 2004 4.622 4.731 4.622 4.718 82,708 +0.10(+2.07%)
Oct 14, 2004 4.679 4.679 4.576 4.622 123,101 -0.06(-1.22%)
Oct 13, 2004 4.798 4.798 4.656 4.679 850,170 -0.11(-2.22%)
Oct 12, 2004 4.783 4.801 4.757 4.785 205,810 -0.00(-0.05%)
Oct 11, 2004 4.778 4.806 4.770 4.788 194,269 -0.00(-0.05%)
Oct 08, 2004 4.819 4.819 4.752 4.790 198,116 -0.03(-0.63%)
Oct 07, 2004 4.795 4.846 4.786 4.820 577,038 +0.04(+0.80%)
Oct 06, 2004 4.770 4.782 4.732 4.782 301,983 +0.03(+0.57%)
Oct 05, 2004 4.702 4.755 4.679 4.755 386,615 +0.07(+1.51%)
Oct 04, 2004 4.648 4.690 4.575 4.684 286,595 +0.04(+0.78%)
Oct 01, 2004 4.479 4.674 4.479 4.648 298,136 +0.17(+3.77%)
Sep 30, 2004 4.479 4.516 4.419 4.479 178,881 +0.01(+0.33%)
Sep 29, 2004 4.341 4.490 4.326 4.464 240,432 +0.11(+2.53%)
Sep 28, 2004 4.245 4.354 4.235 4.354 123,101 +0.11(+2.57%)
Sep 27, 2004 4.287 4.287 4.232 4.245 205,810 -0.05(-1.07%)
Sep 24, 2004 4.286 4.315 4.281 4.291 115,407 +0.01(+0.22%)
Sep 23, 2004 4.295 4.295 4.280 4.281 71,168 -0.01(-0.12%)
Sep 22, 2004 4.326 4.326 4.268 4.287 380,845 -0.05(-1.09%)
Sep 21, 2004 4.268 4.335 4.262 4.334 151,953 +0.06(+1.41%)
Sep 20, 2004 4.219 4.277 4.193 4.274 157,723 +0.06(+1.53%)
Sep 17, 2004 4.185 4.209 4.175 4.209 375,075 +0.05(+1.15%)
Sep 16, 2004 4.117 4.177 4.117 4.161 84,632 +0.06(+1.38%)
Sep 15, 2004 4.081 4.105 4.029 4.105 125,025 +0.04(+1.02%)
Sep 14, 2004 4.107 4.120 4.040 4.063 117,331 -0.06(-1.41%)
Sep 13, 2004 4.146 4.147 4.121 4.121 40,392 -0.01(-0.25%)
Sep 10, 2004 4.147 4.154 4.118 4.132 148,106 -0.02(-0.41%)
Sep 09, 2004 4.170 4.172 4.149 4.149 263,514 -0.02(-0.50%)
Sep 08, 2004 4.185 4.198 4.166 4.170 319,294 -0.02(-0.41%)
Sep 07, 2004 4.198 4.205 4.187 4.187 200,040 +0.00(+0.05%)
Sep 03, 2004 4.212 4.258 4.177 4.185 90,402 -0.04(-0.94%)
Sep 02, 2004 4.149 4.237 4.149 4.224 167,341 +0.06(+1.55%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.