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 (%)
Jun 29, 2007 8.108 8.277 7.945 8.082 557,900 -0.03(-0.32%)
Jun 28, 2007 8.146 8.230 7.953 8.108 303,959 -0.02(-0.25%)
Jun 27, 2007 8.012 8.204 7.938 8.129 363,596 +0.08(+1.05%)
Jun 26, 2007 8.099 8.150 7.858 8.045 602,147 +0.01(+0.08%)
Jun 25, 2007 8.173 8.247 7.953 8.038 727,193 -0.17(-2.03%)
Jun 22, 2007 8.416 8.416 8.205 8.205 640,623 -0.24(-2.87%)
Jun 21, 2007 8.250 8.453 8.114 8.447 600,223 +0.19(+2.28%)
Jun 20, 2007 8.704 8.704 8.245 8.259 750,279 -0.46(-5.25%)
Jun 19, 2007 8.436 8.763 8.436 8.716 455,938 +0.26(+3.07%)
Jun 18, 2007 8.645 8.645 8.317 8.457 515,576 -0.19(-2.18%)
Jun 15, 2007 8.733 8.733 8.550 8.645 769,517 +0.26(+3.16%)
Jun 14, 2007 8.408 8.527 8.317 8.380 403,996 +0.01(+0.07%)
Jun 13, 2007 8.122 8.404 8.105 8.375 523,271 +0.29(+3.54%)
Jun 12, 2007 8.247 8.247 7.870 8.088 423,234 -0.17(-2.11%)
Jun 11, 2007 8.187 8.326 8.132 8.263 353,977 -0.00(-0.01%)
Jun 08, 2007 8.127 8.294 8.079 8.264 480,948 +0.11(+1.33%)
Jun 07, 2007 8.338 8.385 8.057 8.155 669,480 -0.21(-2.47%)
Jun 06, 2007 8.538 8.538 8.226 8.362 617,537 -0.18(-2.16%)
Jun 05, 2007 8.743 8.751 8.438 8.546 607,918 -0.25(-2.82%)
Jun 04, 2007 8.783 8.830 8.517 8.794 931,115 -0.00(-0.02%)
Jun 01, 2007 8.837 8.929 8.679 8.796 1,479,396 -0.04(-0.46%)
May 31, 2007 8.889 8.961 8.760 8.837 1,192,751 -0.05(-0.58%)
May 30, 2007 8.992 8.992 8.707 8.889 809,916 -0.16(-1.74%)
May 29, 2007 8.941 9.070 8.840 9.046 394,377 +0.14(+1.60%)
May 25, 2007 8.785 8.938 8.773 8.904 405,920 +0.13(+1.44%)
May 24, 2007 8.909 9.060 8.700 8.777 763,745 -0.16(-1.77%)
May 23, 2007 8.777 9.034 8.709 8.936 1,086,943 +0.20(+2.27%)
May 22, 2007 8.593 8.828 8.519 8.738 694,489 +0.18(+2.11%)
May 21, 2007 8.434 8.649 8.386 8.558 257,788 +0.10(+1.17%)
May 18, 2007 8.250 8.623 8.225 8.458 467,481 +0.21(+2.58%)
May 17, 2007 8.252 8.368 8.148 8.246 421,310 -0.02(-0.27%)
May 16, 2007 8.109 8.268 8.024 8.268 340,511 +0.18(+2.22%)
May 15, 2007 8.255 8.462 8.086 8.088 511,728 -0.19(-2.28%)
May 14, 2007 8.210 8.311 8.177 8.277 413,615 +0.05(+0.57%)
May 11, 2007 8.119 8.239 8.074 8.230 461,710 +0.14(+1.79%)
May 10, 2007 8.412 8.412 8.061 8.085 719,498 -0.37(-4.33%)
May 09, 2007 8.234 8.468 8.172 8.451 203,922 +0.22(+2.64%)
May 08, 2007 8.247 8.358 7.983 8.234 517,500 -0.05(-0.55%)
May 07, 2007 8.369 8.380 8.230 8.279 320,503 -0.09(-1.09%)
May 04, 2007 8.377 8.474 8.233 8.370 442,472 +0.03(+0.32%)
May 03, 2007 8.161 8.400 8.161 8.343 515,576 +0.17(+2.12%)
May 02, 2007 8.232 8.366 7.993 8.170 1,252,389 -0.09(-1.14%)
May 01, 2007 8.318 8.420 8.214 8.265 559,823 -0.02(-0.24%)
Apr 30, 2007 8.533 8.681 8.239 8.285 605,994 -0.24(-2.76%)
Apr 27, 2007 8.816 8.841 8.434 8.520 725,270 -0.30(-3.36%)
Apr 26, 2007 8.821 8.894 8.629 8.816 502,110 -0.01(-0.10%)
Apr 25, 2007 8.639 8.982 8.587 8.825 892,640 +0.25(+2.90%)
Apr 24, 2007 8.832 8.832 8.483 8.577 300,111 -0.20(-2.25%)
Apr 23, 2007 8.512 8.791 8.512 8.774 634,851 +0.24(+2.80%)
Apr 20, 2007 8.629 8.716 8.421 8.535 436,701 +0.11(+1.26%)
Apr 19, 2007 8.361 8.602 8.317 8.429 607,918 +0.06(+0.66%)
Apr 18, 2007 8.434 8.629 8.344 8.374 609,842 -0.09(-1.10%)
Apr 17, 2007 8.379 8.502 8.378 8.467 388,606 +0.08(+0.94%)
Apr 16, 2007 8.195 8.508 8.184 8.388 619,461 +0.25(+3.11%)
Apr 13, 2007 8.026 8.234 7.979 8.135 1,008,067 +0.10(+1.21%)
Apr 12, 2007 7.909 8.159 7.776 8.038 529,043 +0.16(+2.05%)
Apr 11, 2007 7.901 7.964 7.707 7.877 786,831 -0.06(-0.79%)
Apr 10, 2007 7.849 8.056 7.849 7.939 679,099 +0.07(+0.87%)
Apr 09, 2007 7.862 8.178 7.862 7.871 619,461 +0.00(+0.05%)
Apr 05, 2007 7.823 7.921 7.797 7.867 550,204 +0.09(+1.14%)
Apr 04, 2007 7.803 7.914 7.727 7.778 661,784 -0.04(-0.49%)
Apr 03, 2007 7.392 7.927 7.381 7.816 2,606,739 +0.44(+5.89%)
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.