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 )

31.65 +0.51 (+1.64%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 21, 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 30, 2008 4.485 4.608 4.456 4.515 837,407 +0.05(+1.05%)
May 29, 2008 4.443 4.545 4.437 4.468 1,015,224 -0.01(-0.28%)
May 28, 2008 4.392 4.487 4.356 4.481 596,933 +0.11(+2.61%)
May 27, 2008 4.260 4.383 4.217 4.367 1,923,947 +0.11(+2.65%)
May 26, 2008 4.171 4.283 4.171 4.254 0 +0.00(+0.00%)
May 23, 2008 4.171 4.283 4.171 4.254 1,727,566 +0.07(+1.69%)
May 22, 2008 4.210 4.287 4.158 4.183 2,234,178 -0.05(-1.13%)
May 21, 2008 4.320 4.345 4.196 4.231 1,043,465 -0.06(-1.42%)
May 20, 2008 4.352 4.375 4.219 4.292 514,787 -0.06(-1.43%)
May 19, 2008 4.360 4.437 4.325 4.354 768,247 -0.02(-0.51%)
May 16, 2008 4.419 4.419 4.222 4.377 657,244 +0.00(+0.01%)
May 15, 2008 4.367 4.392 4.321 4.376 557,284 -0.01(-0.18%)
May 14, 2008 4.366 4.423 4.320 4.384 809,878 +0.00(+0.09%)
May 13, 2008 4.231 4.380 4.190 4.380 499,416 +0.14(+3.22%)
May 12, 2008 4.254 4.256 4.162 4.243 1,002,834 +0.01(+0.16%)
May 09, 2008 4.358 4.358 4.211 4.236 189,955 -0.13(-3.08%)
May 08, 2008 4.371 4.409 4.227 4.371 1,010,645 +0.04(+0.82%)
May 07, 2008 4.425 4.462 4.275 4.336 628,772 -0.10(-2.30%)
May 06, 2008 4.582 4.582 4.365 4.438 876,864 -0.17(-3.79%)
May 05, 2008 4.763 4.763 4.463 4.612 901,855 -0.17(-3.55%)
May 02, 2008 4.875 4.969 4.735 4.782 701,338 -0.05(-0.98%)
May 01, 2008 4.635 4.875 4.470 4.830 807,743 +0.16(+3.35%)
Apr 30, 2008 4.636 4.861 4.614 4.673 516,923 +0.04(+0.80%)
Apr 29, 2008 4.781 4.781 4.559 4.636 1,048,448 -0.14(-2.91%)
Apr 28, 2008 4.574 4.834 4.574 4.775 421,887 +0.18(+4.00%)
Apr 25, 2008 4.677 4.770 4.486 4.591 949,949 -0.09(-1.83%)
Apr 24, 2008 4.544 4.730 4.402 4.677 490,086 +0.17(+3.81%)
Apr 23, 2008 4.644 4.644 4.403 4.506 518,885 -0.08(-1.77%)
Apr 22, 2008 4.857 4.874 4.399 4.587 875,903 -0.25(-5.19%)
Apr 21, 2008 4.757 4.873 4.746 4.838 451,706 +0.05(+1.14%)
Apr 18, 2008 4.657 4.834 4.657 4.783 394,377 +0.22(+4.83%)
Apr 17, 2008 4.708 4.713 4.537 4.563 365,520 -0.16(-3.32%)
Apr 16, 2008 4.481 4.720 4.481 4.719 686,063 +0.29(+6.57%)
Apr 15, 2008 4.373 4.436 4.327 4.428 542,509 +0.09(+1.96%)
Apr 14, 2008 4.248 4.415 4.248 4.343 455,073 +0.10(+2.41%)
Apr 11, 2008 4.388 4.484 4.191 4.241 667,556 -0.17(-3.91%)
Apr 10, 2008 4.247 4.535 4.234 4.413 921,496 +0.17(+4.08%)
Apr 09, 2008 4.421 4.433 4.200 4.240 538,662 -0.16(-3.56%)
Apr 08, 2008 4.404 4.519 4.367 4.397 528,081 -0.02(-0.34%)
Apr 07, 2008 4.431 4.455 4.372 4.412 463,634 +0.01(+0.21%)
Apr 04, 2008 4.321 4.447 4.264 4.402 627,156 +0.10(+2.29%)
Apr 03, 2008 4.366 4.459 4.290 4.303 673,327 -0.08(-1.85%)
Apr 02, 2008 4.308 4.468 4.283 4.385 1,306,255 +0.10(+2.39%)
Apr 01, 2008 4.135 4.366 4.135 4.282 1,042,695 +0.07(+1.78%)
Mar 31, 2008 3.990 4.241 3.990 4.207 1,019,610 +0.23(+5.83%)
Mar 28, 2008 4.082 4.096 3.951 3.975 582,909 -0.10(-2.49%)
Mar 27, 2008 4.111 4.128 3.901 4.077 798,374 -0.02(-0.43%)
Mar 26, 2008 3.905 4.105 3.866 4.095 919,573 +0.18(+4.57%)
Mar 25, 2008 3.886 4.000 3.874 3.916 536,738 +0.03(+0.88%)
Mar 24, 2008 3.703 3.944 3.703 3.881 661,746 +0.19(+5.05%)
Mar 21, 2008 3.822 3.882 3.624 3.695 2,052,591 +0.00(+0.00%)
Mar 20, 2008 3.822 3.882 3.624 3.695 2,052,591 -0.04(-1.10%)
Mar 19, 2008 3.776 3.847 3.698 3.736 952,470 -0.04(-1.06%)
Mar 18, 2008 3.829 3.913 3.729 3.776 1,135,038 +0.03(+0.71%)
Mar 17, 2008 3.665 3.809 3.578 3.749 944,005 -0.02(-0.40%)
Mar 14, 2008 3.899 3.899 3.666 3.764 933,135 -0.12(-3.05%)
Mar 13, 2008 3.709 3.935 3.639 3.883 1,152,352 +0.12(+3.09%)
Mar 12, 2008 3.782 3.847 3.747 3.767 1,060,394 -0.04(-1.15%)
Mar 11, 2008 3.722 3.888 3.691 3.810 1,227,861 +0.17(+4.77%)
Mar 10, 2008 3.849 3.904 3.637 3.637 617,537 -0.21(-5.57%)
Mar 07, 2008 3.795 3.880 3.705 3.851 825,018 -0.00(-0.01%)
Mar 06, 2008 4.003 4.022 3.823 3.852 846,469 -0.17(-4.26%)
Mar 05, 2008 4.054 4.080 3.965 4.023 736,812 +0.02(+0.57%)
Mar 04, 2008 4.070 4.136 3.841 4.000 1,242,770 -0.13(-3.26%)
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.