Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Nacco Industries (NY: NC )

33.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004 4.550 4.598 4.527 4.580 472,714 +0.02(+0.38%)
May 27, 2004 4.524 4.581 4.522 4.563 213,109 +0.02(+0.45%)
May 26, 2004 4.552 4.553 4.509 4.542 251,856 -0.01(-0.23%)
May 25, 2004 4.496 4.575 4.496 4.553 335,162 +0.06(+1.44%)
May 24, 2004 4.436 4.496 4.429 4.488 532,772 +0.05(+1.16%)
May 21, 2004 4.429 4.462 4.428 4.436 296,415 +0.02(+0.37%)
May 20, 2004 4.434 4.434 4.387 4.420 302,227 -0.01(-0.20%)
May 19, 2004 4.407 4.470 4.407 4.429 1,454,953 +0.02(+0.50%)
May 18, 2004 4.380 4.407 4.380 4.407 154,988 +0.03(+0.61%)
May 17, 2004 4.404 4.404 4.341 4.380 426,218 -0.02(-0.55%)
May 14, 2004 4.387 4.413 4.343 4.404 137,552 +0.00(+0.09%)
May 13, 2004 4.377 4.452 4.362 4.400 131,740 +0.03(+0.76%)
May 12, 2004 4.362 4.375 4.319 4.367 271,229 -0.01(-0.18%)
May 11, 2004 4.346 4.375 4.325 4.375 333,225 +0.03(+0.65%)
May 10, 2004 4.442 4.442 4.325 4.346 906,682 -0.10(-2.16%)
May 07, 2004 4.427 4.457 4.427 4.442 635,452 +0.00(+0.05%)
May 06, 2004 4.414 4.448 4.401 4.440 406,844 +0.01(+0.29%)
May 05, 2004 4.436 4.436 4.416 4.427 98,805 -0.01(-0.21%)
May 04, 2004 4.436 4.465 4.418 4.436 685,823 +0.00(+0.00%)
May 03, 2004 4.392 4.436 4.381 4.436 1,158,538 +0.04(+1.02%)
Apr 30, 2004 4.462 4.465 4.388 4.392 306,102 -0.06(-1.30%)
Apr 29, 2004 4.496 4.516 4.418 4.449 315,788 -0.04(-0.81%)
Apr 28, 2004 4.522 4.543 4.478 4.486 366,160 -0.05(-1.08%)
Apr 27, 2004 4.455 4.541 4.455 4.535 945,429 +0.07(+1.62%)
Apr 26, 2004 4.567 4.607 4.434 4.462 342,911 -0.09(-2.02%)
Apr 23, 2004 4.467 4.554 4.431 4.554 368,097 +0.06(+1.36%)
Apr 22, 2004 4.478 4.494 4.387 4.493 757,505 +0.00(+0.06%)
Apr 21, 2004 4.560 4.586 4.467 4.491 340,974 -0.08(-1.81%)
Apr 20, 2004 4.646 4.692 4.573 4.573 412,656 -0.07(-1.57%)
Apr 19, 2004 4.697 4.697 4.633 4.646 257,668 -0.05(-1.09%)
Apr 16, 2004 4.582 4.697 4.560 4.697 792,378 +0.13(+2.81%)
Apr 15, 2004 4.591 4.633 4.558 4.569 459,153 -0.01(-0.21%)
Apr 14, 2004 4.598 4.620 4.563 4.578 474,651 -0.03(-0.71%)
Apr 13, 2004 4.652 4.652 4.594 4.611 399,095 -0.03(-0.60%)
Apr 12, 2004 4.711 4.711 4.630 4.639 821,438 -0.09(-1.80%)
Apr 08, 2004 4.666 4.740 4.656 4.724 662,575 +0.06(+1.24%)
Apr 07, 2004 4.655 4.669 4.589 4.666 720,695 +0.02(+0.51%)
Apr 06, 2004 4.614 4.651 4.614 4.642 350,661 +0.02(+0.35%)
Apr 05, 2004 4.568 4.695 4.542 4.626 1,139,164 +0.14(+3.11%)
Apr 02, 2004 4.362 4.520 4.362 4.487 375,846 +0.14(+3.18%)
Apr 01, 2004 4.248 4.377 4.238 4.349 401,032 +0.10(+2.25%)
Mar 31, 2004 4.271 4.276 4.248 4.253 362,285 -0.01(-0.12%)
Mar 30, 2004 4.127 4.258 4.119 4.258 437,842 +0.14(+3.51%)
Mar 29, 2004 4.116 4.129 4.093 4.114 290,603 -0.01(-0.36%)
Mar 26, 2004 4.088 4.141 4.078 4.129 282,853 +0.03(+0.71%)
Mar 25, 2004 4.013 4.132 4.011 4.100 201,484 +0.07(+1.82%)
Mar 24, 2004 4.007 4.076 3.980 4.027 313,851 +0.02(+0.53%)
Mar 23, 2004 4.029 4.029 4.000 4.005 209,234 -0.02(-0.45%)
Mar 22, 2004 3.995 4.024 3.871 4.024 406,844 +0.04(+1.04%)
Mar 19, 2004 4.104 4.116 3.974 3.982 313,851 -0.08(-1.97%)
Mar 18, 2004 4.137 4.150 4.052 4.062 156,925 -0.07(-1.81%)
Mar 17, 2004 4.109 4.168 4.109 4.137 263,480 +0.04(+1.07%)
Mar 16, 2004 4.129 4.147 4.031 4.093 346,786 -0.01(-0.29%)
Mar 15, 2004 4.227 4.227 4.058 4.105 449,466 -0.12(-2.91%)
Mar 12, 2004 4.108 4.230 4.078 4.228 433,967 +0.13(+3.25%)
Mar 11, 2004 4.129 4.160 4.093 4.095 168,549 -0.03(-0.84%)
Mar 10, 2004 4.153 4.194 4.093 4.129 453,341 -0.01(-0.25%)
Mar 09, 2004 4.142 4.232 4.128 4.140 437,842 -0.03(-0.68%)
Mar 08, 2004 4.261 4.261 4.160 4.168 232,482 -0.08(-1.88%)
Mar 05, 2004 4.207 4.258 4.154 4.248 371,972 +0.02(+0.43%)
Mar 04, 2004 4.171 4.236 4.171 4.230 232,482 +0.03(+0.80%)
Mar 03, 2004 4.177 4.245 4.137 4.196 304,164 +0.03(+0.78%)
Mar 02, 2004 4.284 4.284 4.164 4.164 371,972 -0.11(-2.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.