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 )

30.60 -0.02 (-0.07%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 17, 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 (%)
Aug 31, 2005 5.529 5.624 5.523 5.624 319,663 +0.10(+1.82%)
Aug 30, 2005 5.532 5.532 5.502 5.523 79,431 -0.02(-0.37%)
Aug 29, 2005 5.469 5.544 5.469 5.544 211,171 +0.07(+1.37%)
Aug 26, 2005 5.536 5.557 5.460 5.469 102,679 -0.07(-1.21%)
Aug 25, 2005 5.717 5.730 5.536 5.536 209,234 -0.17(-2.94%)
Aug 24, 2005 5.627 5.740 5.627 5.704 269,292 +0.08(+1.38%)
Aug 23, 2005 5.630 5.640 5.575 5.626 251,856 +0.01(+0.14%)
Aug 22, 2005 5.590 5.639 5.590 5.618 168,549 +0.07(+1.26%)
Aug 19, 2005 5.588 5.631 5.461 5.549 375,846 -0.04(-0.69%)
Aug 18, 2005 5.794 5.794 5.549 5.588 556,020 -0.22(-3.78%)
Aug 17, 2005 5.794 5.855 5.776 5.807 92,993 +0.00(+0.03%)
Aug 16, 2005 5.910 5.913 5.805 5.805 251,856 -0.14(-2.40%)
Aug 15, 2005 5.851 6.001 5.851 5.948 288,665 +0.10(+1.67%)
Aug 12, 2005 5.871 5.871 5.834 5.851 282,853 -0.03(-0.57%)
Aug 11, 2005 5.833 5.884 5.808 5.884 63,932 +0.04(+0.72%)
Aug 10, 2005 5.838 5.877 5.797 5.843 517,273 -0.00(-0.06%)
Aug 09, 2005 5.808 5.907 5.808 5.846 253,793 +0.04(+0.66%)
Aug 08, 2005 5.788 5.828 5.745 5.808 199,547 +0.03(+0.55%)
Aug 05, 2005 5.923 5.924 5.762 5.776 213,109 -0.16(-2.70%)
Aug 04, 2005 6.023 6.023 5.936 5.936 147,238 -0.10(-1.62%)
Aug 03, 2005 6.051 6.051 6.026 6.033 81,368 -0.02(-0.35%)
Aug 02, 2005 6.089 6.089 6.027 6.055 647,076 -0.04(-0.74%)
Aug 01, 2005 5.967 6.116 5.967 6.100 410,719 +0.13(+2.22%)
Jul 29, 2005 5.931 5.975 5.931 5.967 457,215 +0.03(+0.57%)
Jul 28, 2005 5.802 5.933 5.791 5.933 127,865 +0.14(+2.44%)
Jul 27, 2005 5.833 5.833 5.775 5.791 118,178 -0.05(-0.85%)
Jul 26, 2005 5.804 5.868 5.778 5.841 166,612 +0.04(+0.64%)
Jul 25, 2005 5.841 5.954 5.804 5.804 251,856 -0.05(-0.84%)
Jul 22, 2005 5.791 5.859 5.729 5.853 230,545 +0.07(+1.29%)
Jul 21, 2005 5.889 5.900 5.779 5.779 211,171 -0.10(-1.67%)
Jul 20, 2005 5.812 5.900 5.789 5.877 203,422 +0.06(+1.11%)
Jul 19, 2005 5.719 5.813 5.704 5.812 215,046 +0.12(+2.13%)
Jul 18, 2005 5.722 5.729 5.652 5.691 91,055 -0.02(-0.36%)
Jul 15, 2005 5.637 5.711 5.608 5.711 125,928 +0.06(+1.14%)
Jul 14, 2005 5.745 5.782 5.632 5.647 154,988 -0.11(-1.94%)
Jul 13, 2005 5.874 5.874 5.753 5.758 125,928 -0.11(-1.88%)
Jul 12, 2005 5.884 5.884 5.820 5.869 211,171 -0.00(-0.04%)
Jul 11, 2005 5.820 5.871 5.820 5.871 362,285 +0.05(+0.89%)
Jul 08, 2005 5.644 5.884 5.625 5.820 269,292 +0.19(+3.35%)
Jul 07, 2005 5.722 5.722 5.608 5.631 199,547 -0.10(-1.81%)
Jul 06, 2005 5.729 5.775 5.729 5.735 174,361 +0.01(+0.11%)
Jul 05, 2005 5.569 5.729 5.569 5.729 240,231 +0.17(+3.15%)
Jul 01, 2005 5.536 5.554 5.524 5.554 85,243 +0.02(+0.35%)
Jun 30, 2005 5.549 5.631 5.502 5.534 269,292 -0.00(-0.07%)
Jun 29, 2005 5.585 5.590 5.525 5.538 180,173 -0.04(-0.65%)
Jun 28, 2005 5.465 5.578 5.456 5.575 209,234 +0.13(+2.37%)
Jun 27, 2005 5.437 5.461 5.404 5.446 220,858 +0.02(+0.38%)
Jun 24, 2005 5.536 5.536 5.413 5.425 526,960 -0.12(-2.14%)
Jun 23, 2005 5.688 5.688 5.538 5.544 232,482 -0.15(-2.72%)
Jun 22, 2005 5.766 5.773 5.678 5.698 145,301 -0.06(-1.00%)
Jun 21, 2005 5.713 5.793 5.713 5.756 203,422 +0.04(+0.75%)
Jun 20, 2005 5.848 5.848 5.704 5.713 216,983 -0.15(-2.53%)
Jun 17, 2005 5.871 5.923 5.849 5.861 492,088 +0.04(+0.71%)
Jun 16, 2005 5.668 5.820 5.668 5.820 652,888 +0.15(+2.68%)
Jun 15, 2005 5.706 5.706 5.624 5.668 559,895 -0.01(-0.21%)
Jun 14, 2005 5.619 5.768 5.619 5.680 629,640 +0.06(+1.08%)
Jun 13, 2005 5.422 5.644 5.420 5.619 769,129 +0.19(+3.41%)
Jun 10, 2005 5.386 5.538 5.386 5.434 689,698 +0.06(+1.08%)
Jun 09, 2005 5.275 5.407 5.247 5.376 507,586 +0.09(+1.70%)
Jun 08, 2005 5.181 5.355 5.181 5.286 360,347 +0.09(+1.77%)
Jun 07, 2005 5.275 5.304 5.190 5.194 499,837 -0.08(-1.46%)
Jun 06, 2005 5.257 5.291 5.175 5.271 247,981 +0.03(+0.51%)
Jun 03, 2005 5.417 5.420 5.244 5.244 271,229 -0.15(-2.71%)
Jun 02, 2005 5.418 5.420 5.390 5.390 337,099 -0.03(-0.51%)
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.