Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2007 5.263 5.344 5.099 5.271 1,031,153 +0.07(+1.40%)
Nov 29, 2007 5.462 5.505 5.079 5.198 1,061,933 -0.26(-4.83%)
Nov 28, 2007 5.198 5.469 5.149 5.462 1,158,123 +0.35(+6.82%)
Nov 27, 2007 5.150 5.150 4.984 5.113 1,017,301 +0.05(+1.05%)
Nov 26, 2007 5.052 5.248 4.978 5.060 1,262,008 +0.04(+0.81%)
Nov 23, 2007 4.955 5.074 4.919 5.020 353,977 +0.11(+2.31%)
Nov 21, 2007 4.841 5.042 4.828 4.906 1,021,534 +0.06(+1.34%)
Nov 20, 2007 4.746 4.863 4.653 4.841 1,175,822 +0.10(+2.21%)
Nov 19, 2007 4.648 4.808 4.600 4.737 1,364,104 +0.03(+0.62%)
Nov 16, 2007 4.917 5.015 4.576 4.708 2,910,699 -0.17(-3.48%)
Nov 15, 2007 5.185 5.208 4.839 4.878 1,554,424 -0.33(-6.35%)
Nov 14, 2007 5.149 5.248 5.112 5.208 679,099 +0.08(+1.60%)
Nov 13, 2007 5.033 5.195 4.918 5.126 1,138,885 +0.09(+1.69%)
Nov 12, 2007 4.913 5.298 4.913 5.041 954,201 +0.13(+2.59%)
Nov 09, 2007 5.172 5.172 4.876 4.914 700,260 -0.33(-6.31%)
Nov 08, 2007 4.999 5.302 4.887 5.245 1,231,227 +0.28(+5.58%)
Nov 07, 2007 5.073 5.139 4.938 4.968 959,972 -0.19(-3.67%)
Nov 06, 2007 5.234 5.291 4.990 5.157 883,021 -0.06(-1.22%)
Nov 05, 2007 5.175 5.243 5.147 5.221 700,260 -0.02(-0.30%)
Nov 02, 2007 5.291 5.322 5.154 5.237 530,966 -0.01(-0.10%)
Nov 01, 2007 5.354 5.391 5.149 5.242 1,061,933 -0.14(-2.65%)
Oct 31, 2007 5.588 5.588 5.318 5.385 569,442 -0.16(-2.91%)
Oct 30, 2007 5.598 5.770 5.461 5.546 1,273,551 -0.05(-0.93%)
Oct 29, 2007 5.278 5.640 5.277 5.598 1,637,148 +0.32(+6.08%)
Oct 26, 2007 5.488 5.510 5.210 5.278 788,755 -0.21(-3.86%)
Oct 25, 2007 5.425 5.490 5.203 5.490 959,972 +0.09(+1.61%)
Oct 24, 2007 5.521 5.551 5.304 5.403 559,823 -0.16(-2.81%)
Oct 23, 2007 5.364 5.590 5.269 5.559 1,044,619 +0.22(+4.04%)
Oct 22, 2007 5.318 5.416 5.235 5.344 756,050 -0.03(-0.58%)
Oct 19, 2007 5.614 5.614 5.316 5.375 821,459 -0.25(-4.44%)
Oct 18, 2007 5.477 5.650 5.398 5.624 656,013 +0.14(+2.48%)
Oct 17, 2007 5.603 5.622 5.356 5.488 923,420 -0.04(-0.72%)
Oct 16, 2007 5.574 5.666 5.407 5.528 640,623 -0.05(-0.83%)
Oct 15, 2007 5.543 5.816 5.458 5.574 1,060,010 +0.05(+0.84%)
Oct 12, 2007 5.450 5.609 5.377 5.528 357,825 +0.03(+0.54%)
Oct 11, 2007 5.571 5.792 5.439 5.499 419,386 -0.07(-1.34%)
Oct 10, 2007 5.542 5.617 5.430 5.573 436,701 +0.04(+0.76%)
Oct 09, 2007 5.383 5.562 5.276 5.531 407,844 +0.15(+2.78%)
Oct 08, 2007 5.475 5.475 5.256 5.382 207,769 -0.09(-1.72%)
Oct 05, 2007 5.309 5.533 5.250 5.476 482,872 +0.23(+4.45%)
Oct 04, 2007 5.329 5.339 5.161 5.242 669,480 -0.09(-1.61%)
Oct 03, 2007 5.588 5.614 5.290 5.328 561,747 -0.30(-5.27%)
Oct 02, 2007 5.678 5.710 5.531 5.624 450,167 -0.04(-0.63%)
Oct 01, 2007 5.338 5.744 5.285 5.660 836,850 +0.28(+5.23%)
Sep 28, 2007 5.560 5.560 5.329 5.379 332,816 -0.20(-3.53%)
Sep 27, 2007 5.490 5.635 5.420 5.576 325,121 +0.11(+1.98%)
Sep 26, 2007 5.536 5.644 5.394 5.468 286,645 -0.03(-0.57%)
Sep 25, 2007 5.505 5.514 5.366 5.499 332,816 -0.05(-0.92%)
Sep 24, 2007 5.790 5.790 5.512 5.550 334,740 -0.22(-3.78%)
Sep 21, 2007 5.705 5.926 5.678 5.768 836,850 +0.13(+2.27%)
Sep 20, 2007 5.675 5.740 5.474 5.640 627,156 -0.03(-0.61%)
Sep 19, 2007 5.210 5.693 5.163 5.675 967,667 +0.53(+10.27%)
Sep 18, 2007 5.109 5.341 4.965 5.146 1,746,804 +0.06(+1.08%)
Sep 17, 2007 5.196 5.224 4.939 5.091 1,640,995 -0.11(-2.11%)
Sep 14, 2007 5.153 5.203 4.644 5.201 634,851 +0.01(+0.11%)
Sep 13, 2007 5.382 5.382 5.110 5.195 731,041 -0.17(-3.18%)
Sep 12, 2007 5.475 5.498 5.284 5.365 750,279 -0.12(-2.17%)
Sep 11, 2007 5.385 5.528 5.263 5.484 904,182 +0.11(+1.98%)
Sep 10, 2007 5.628 5.679 5.266 5.378 1,142,733 -0.23(-4.06%)
Sep 07, 2007 5.615 5.718 5.492 5.606 477,100 -0.12(-2.15%)
Sep 06, 2007 5.776 5.822 5.672 5.729 429,005 -0.05(-0.88%)
Sep 05, 2007 6.004 6.004 5.752 5.780 623,309 -0.27(-4.39%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.