Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 +1.01 (+3.13%)
Official Closing 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 (%)
Jul 30, 2004 4.713 4.731 4.677 4.718 172,394 -0.02(-0.45%)
Jul 29, 2004 4.737 4.739 4.713 4.739 278,931 -0.01(-0.22%)
Jul 28, 2004 4.731 4.769 4.703 4.750 226,631 +0.01(+0.11%)
Jul 27, 2004 4.769 4.775 4.729 4.744 313,797 -0.02(-0.51%)
Jul 26, 2004 4.528 4.774 4.528 4.769 685,705 +0.25(+5.61%)
Jul 23, 2004 4.621 4.621 4.512 4.515 288,616 -0.11(-2.28%)
Jul 22, 2004 4.566 4.620 4.491 4.620 307,986 +0.04(+0.90%)
Jul 21, 2004 4.604 4.607 4.546 4.579 538,491 -0.04(-0.83%)
Jul 20, 2004 4.674 4.677 4.608 4.617 325,419 -0.04(-0.94%)
Jul 19, 2004 4.752 4.752 4.648 4.661 261,497 -0.10(-2.18%)
Jul 16, 2004 4.793 4.814 4.698 4.765 238,253 -0.04(-0.86%)
Jul 15, 2004 4.809 4.824 4.781 4.806 172,394 -0.02(-0.32%)
Jul 14, 2004 4.838 4.853 4.804 4.822 92,977 -0.03(-0.60%)
Jul 13, 2004 4.754 4.855 4.724 4.851 174,331 +0.08(+1.75%)
Jul 12, 2004 4.747 4.768 4.740 4.767 147,213 +0.02(+0.41%)
Jul 09, 2004 4.793 4.794 4.742 4.747 129,780 -0.05(-1.12%)
Jul 08, 2004 4.904 4.930 4.801 4.801 180,142 -0.11(-2.33%)
Jul 07, 2004 4.918 4.957 4.907 4.916 369,971 -0.01(-0.30%)
Jul 06, 2004 4.945 4.947 4.910 4.931 408,711 -0.01(-0.27%)
Jul 02, 2004 5.011 5.011 4.931 4.944 284,742 -0.07(-1.32%)
Jul 01, 2004 4.946 5.042 4.946 5.010 631,468 +0.11(+2.16%)
Jun 30, 2004 4.830 4.995 4.830 4.904 608,224 +0.06(+1.28%)
Jun 29, 2004 4.766 4.876 4.766 4.842 193,702 +0.06(+1.33%)
Jun 28, 2004 4.801 4.824 4.766 4.779 461,011 +0.00(+0.08%)
Jun 25, 2004 4.708 4.775 4.708 4.775 306,049 +0.07(+1.45%)
Jun 24, 2004 4.711 4.749 4.707 4.707 133,654 +0.00(+0.03%)
Jun 23, 2004 4.579 4.706 4.548 4.706 247,938 +0.14(+3.05%)
Jun 22, 2004 4.614 4.617 4.528 4.566 350,600 -0.06(-1.32%)
Jun 21, 2004 4.623 4.639 4.598 4.627 110,410 -0.01(-0.19%)
Jun 18, 2004 4.641 4.694 4.602 4.636 408,711 -0.01(-0.11%)
Jun 17, 2004 4.603 4.646 4.582 4.641 302,175 +0.05(+1.11%)
Jun 16, 2004 4.621 4.644 4.569 4.590 236,316 -0.03(-0.67%)
Jun 15, 2004 4.491 4.628 4.461 4.621 631,468 +0.12(+2.59%)
Jun 14, 2004 4.612 4.612 4.486 4.504 389,341 -0.12(-2.60%)
Jun 10, 2004 4.609 4.641 4.546 4.625 296,364 +0.00(+0.06%)
Jun 09, 2004 4.601 4.645 4.597 4.622 116,221 +0.01(+0.17%)
Jun 08, 2004 4.631 4.631 4.600 4.614 180,142 -0.00(-0.09%)
Jun 07, 2004 4.588 4.619 4.579 4.618 488,129 +0.04(+0.94%)
Jun 04, 2004 4.608 4.608 4.574 4.576 176,268 -0.02(-0.42%)
Jun 03, 2004 4.693 4.707 4.595 4.595 185,954 -0.09(-1.82%)
Jun 02, 2004 4.608 4.680 4.582 4.680 373,845 +0.09(+1.85%)
Jun 01, 2004 4.569 4.595 4.553 4.595 168,520 +0.01(+0.29%)
May 28, 2004 4.551 4.599 4.528 4.581 472,633 +0.02(+0.38%)
May 27, 2004 4.525 4.582 4.522 4.564 213,072 +0.02(+0.45%)
May 26, 2004 4.553 4.553 4.510 4.543 251,812 -0.01(-0.23%)
May 25, 2004 4.497 4.576 4.497 4.553 335,104 +0.06(+1.44%)
May 24, 2004 4.437 4.497 4.429 4.489 532,680 +0.05(+1.16%)
May 21, 2004 4.429 4.463 4.428 4.437 296,364 +0.02(+0.37%)
May 20, 2004 4.435 4.435 4.388 4.421 302,175 -0.01(-0.20%)
May 19, 2004 4.407 4.471 4.407 4.429 1,454,702 +0.02(+0.50%)
May 18, 2004 4.380 4.407 4.380 4.407 154,961 +0.03(+0.61%)
May 17, 2004 4.405 4.405 4.342 4.380 426,144 -0.02(-0.55%)
May 14, 2004 4.388 4.414 4.343 4.405 137,528 +0.00(+0.09%)
May 13, 2004 4.378 4.453 4.362 4.401 131,717 +0.03(+0.76%)
May 12, 2004 4.362 4.375 4.320 4.368 271,182 -0.01(-0.18%)
May 11, 2004 4.347 4.375 4.326 4.375 333,167 +0.03(+0.65%)
May 10, 2004 4.443 4.443 4.326 4.347 906,525 -0.10(-2.16%)
May 07, 2004 4.428 4.458 4.428 4.443 635,342 +0.00(+0.05%)
May 06, 2004 4.415 4.449 4.402 4.441 406,774 +0.01(+0.29%)
May 05, 2004 4.437 4.437 4.417 4.428 98,788 -0.01(-0.21%)
May 04, 2004 4.437 4.466 4.419 4.437 685,705 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.