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 )

31.99 +0.09 (+0.28%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 23, 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 (%)
Jul 30, 2004 4.746 4.764 4.709 4.751 171,217 -0.02(-0.45%)
Jul 29, 2004 4.769 4.772 4.745 4.772 277,026 -0.01(-0.22%)
Jul 28, 2004 4.764 4.802 4.735 4.782 225,083 +0.01(+0.11%)
Jul 27, 2004 4.801 4.808 4.762 4.777 311,654 -0.02(-0.51%)
Jul 26, 2004 4.559 4.807 4.559 4.801 681,022 +0.26(+5.61%)
Jul 23, 2004 4.653 4.653 4.543 4.546 286,645 -0.11(-2.28%)
Jul 22, 2004 4.598 4.652 4.522 4.652 305,883 +0.04(+0.90%)
Jul 21, 2004 4.636 4.639 4.577 4.611 534,814 -0.04(-0.83%)
Jul 20, 2004 4.706 4.709 4.639 4.649 323,197 -0.04(-0.94%)
Jul 19, 2004 4.785 4.785 4.680 4.693 259,712 -0.10(-2.18%)
Jul 16, 2004 4.826 4.847 4.731 4.798 236,626 -0.04(-0.86%)
Jul 15, 2004 4.842 4.857 4.813 4.839 171,217 -0.02(-0.32%)
Jul 14, 2004 4.871 4.886 4.837 4.855 92,342 -0.03(-0.60%)
Jul 13, 2004 4.787 4.889 4.756 4.884 173,141 +0.08(+1.75%)
Jul 12, 2004 4.780 4.800 4.772 4.800 146,208 +0.02(+0.41%)
Jul 09, 2004 4.826 4.827 4.774 4.780 128,894 -0.05(-1.12%)
Jul 08, 2004 4.938 4.964 4.834 4.834 178,912 -0.12(-2.33%)
Jul 07, 2004 4.952 4.991 4.941 4.950 367,444 -0.02(-0.30%)
Jul 06, 2004 4.979 4.981 4.943 4.965 405,920 -0.01(-0.27%)
Jul 02, 2004 5.045 5.045 4.965 4.978 282,797 -0.07(-1.32%)
Jul 01, 2004 4.980 5.076 4.980 5.045 627,156 +0.11(+2.16%)
Jun 30, 2004 4.863 5.029 4.863 4.938 604,071 +0.06(+1.28%)
Jun 29, 2004 4.799 4.910 4.799 4.876 192,379 +0.06(+1.33%)
Jun 28, 2004 4.834 4.857 4.799 4.812 457,862 +0.00(+0.08%)
Jun 25, 2004 4.740 4.808 4.740 4.808 303,959 +0.07(+1.45%)
Jun 24, 2004 4.743 4.782 4.740 4.740 132,741 +0.00(+0.03%)
Jun 23, 2004 4.611 4.738 4.579 4.738 246,245 +0.14(+3.05%)
Jun 22, 2004 4.646 4.649 4.559 4.598 348,206 -0.06(-1.32%)
Jun 21, 2004 4.655 4.670 4.630 4.659 109,656 -0.01(-0.19%)
Jun 18, 2004 4.673 4.727 4.634 4.668 405,920 -0.01(-0.11%)
Jun 17, 2004 4.635 4.678 4.613 4.673 300,111 +0.05(+1.11%)
Jun 16, 2004 4.653 4.676 4.600 4.622 234,702 -0.03(-0.67%)
Jun 15, 2004 4.522 4.660 4.492 4.653 627,156 +0.12(+2.59%)
Jun 14, 2004 4.643 4.644 4.517 4.535 386,682 -0.12(-2.60%)
Jun 10, 2004 4.641 4.673 4.577 4.656 294,340 +0.00(+0.06%)
Jun 09, 2004 4.633 4.677 4.628 4.654 115,427 +0.01(+0.17%)
Jun 08, 2004 4.663 4.663 4.631 4.646 178,912 -0.00(-0.09%)
Jun 07, 2004 4.620 4.651 4.611 4.650 484,795 +0.04(+0.94%)
Jun 04, 2004 4.639 4.639 4.605 4.607 175,065 -0.02(-0.42%)
Jun 03, 2004 4.725 4.739 4.626 4.626 184,684 -0.09(-1.82%)
Jun 02, 2004 4.639 4.712 4.613 4.712 371,292 +0.09(+1.85%)
Jun 01, 2004 4.600 4.626 4.585 4.626 167,370 +0.01(+0.29%)
May 28, 2004 4.582 4.630 4.559 4.613 469,405 +0.02(+0.38%)
May 27, 2004 4.556 4.613 4.553 4.595 211,617 +0.02(+0.45%)
May 26, 2004 4.584 4.585 4.541 4.574 250,093 -0.01(-0.23%)
May 25, 2004 4.528 4.608 4.528 4.585 332,816 +0.06(+1.44%)
May 24, 2004 4.468 4.528 4.460 4.520 529,043 +0.05(+1.16%)
May 21, 2004 4.460 4.494 4.459 4.468 294,340 +0.02(+0.37%)
May 20, 2004 4.465 4.465 4.418 4.451 300,111 -0.01(-0.20%)
May 19, 2004 4.438 4.502 4.438 4.460 1,444,768 +0.02(+0.50%)
May 18, 2004 4.411 4.438 4.411 4.438 153,903 +0.03(+0.61%)
May 17, 2004 4.435 4.435 4.372 4.411 423,234 -0.02(-0.55%)
May 14, 2004 4.418 4.444 4.373 4.435 136,589 +0.00(+0.09%)
May 13, 2004 4.408 4.483 4.392 4.431 130,817 +0.03(+0.76%)
May 12, 2004 4.392 4.405 4.349 4.398 269,331 -0.01(-0.18%)
May 11, 2004 4.377 4.405 4.355 4.405 330,892 +0.03(+0.65%)
May 10, 2004 4.473 4.473 4.356 4.377 900,335 -0.10(-2.16%)
May 07, 2004 4.458 4.489 4.458 4.473 631,004 +0.00(+0.05%)
May 06, 2004 4.445 4.480 4.432 4.471 403,996 +0.01(+0.29%)
May 05, 2004 4.468 4.468 4.447 4.458 98,113 -0.01(-0.21%)
May 04, 2004 4.468 4.496 4.450 4.468 681,022 +0.00(+0.00%)
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.