Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Nacco Industries (NY: NC )

32.47 +0.57 (+1.77%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 12, 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 (%)
Sep 30, 2002 2.091 2.092 2.024 2.055 464,885 -0.04(-1.75%)
Sep 27, 2002 2.155 2.155 2.091 2.091 83,291 -0.07(-3.41%)
Sep 26, 2002 2.067 2.168 2.067 2.165 209,198 +0.11(+5.11%)
Sep 25, 2002 2.029 2.065 2.029 2.060 100,725 +0.03(+1.53%)
Sep 24, 2002 2.059 2.076 2.029 2.029 1,355,914 -0.03(-1.48%)
Sep 23, 2002 2.055 2.065 2.042 2.059 176,268 +0.00(+0.10%)
Sep 20, 2002 2.050 2.067 2.050 2.057 284,742 +0.02(+0.94%)
Sep 19, 2002 2.057 2.057 2.035 2.038 170,457 -0.02(-0.93%)
Sep 18, 2002 2.091 2.091 2.056 2.057 185,954 -0.04(-1.92%)
Sep 17, 2002 2.106 2.114 2.091 2.098 331,230 +0.00(+0.15%)
Sep 16, 2002 2.107 2.114 2.094 2.094 44,551 -0.01(-0.56%)
Sep 13, 2002 2.101 2.106 2.089 2.106 34,866 -0.00(-0.12%)
Sep 12, 2002 2.096 2.120 2.094 2.109 211,135 +0.01(+0.62%)
Sep 11, 2002 2.150 2.168 2.095 2.096 402,900 -0.04(-1.93%)
Sep 10, 2002 2.065 2.142 2.065 2.137 867,785 +0.07(+3.50%)
Sep 09, 2002 2.034 2.065 2.024 2.065 631,468 +0.04(+2.09%)
Sep 06, 2002 2.003 2.042 2.003 2.023 193,702 +0.02(+0.98%)
Sep 05, 2002 2.047 2.065 1.990 2.003 2,518,127 -0.03(-1.65%)
Sep 04, 2002 2.018 2.055 2.018 2.037 563,673 +0.02(+0.95%)
Sep 03, 2002 2.091 2.091 2.003 2.018 290,553 -0.07(-3.15%)
Aug 30, 2002 2.174 2.174 2.078 2.083 736,068 -0.09(-4.18%)
Aug 29, 2002 2.312 2.312 2.168 2.174 3,486,638 -0.15(-6.42%)
Aug 28, 2002 2.411 2.411 2.323 2.323 156,898 -0.09(-3.85%)
Aug 27, 2002 2.478 2.483 2.416 2.416 263,434 -0.05(-2.11%)
Aug 26, 2002 2.530 2.533 2.465 2.468 141,402 -0.06(-2.55%)
Aug 23, 2002 2.505 2.534 2.505 2.533 29,055 +0.02(+0.84%)
Aug 22, 2002 2.519 2.519 2.499 2.512 133,654 -0.01(-0.31%)
Aug 21, 2002 2.530 2.530 2.496 2.519 58,110 +0.00(+0.10%)
Aug 20, 2002 2.498 2.539 2.488 2.517 96,851 +0.04(+1.69%)
Aug 16, 2002 2.450 2.482 2.450 2.475 19,370 +0.02(+0.76%)
Aug 15, 2002 2.482 2.482 2.452 2.456 69,732 -0.03(-1.04%)
Aug 14, 2002 2.519 2.520 2.439 2.482 325,419 -0.05(-1.98%)
Aug 13, 2002 2.561 2.561 2.530 2.532 77,480 -0.01(-0.53%)
Aug 12, 2002 2.530 2.546 2.491 2.546 127,843 +0.04(+1.67%)
Aug 07, 2002 2.508 2.517 2.437 2.504 116,221 -0.00(-0.14%)
Aug 06, 2002 2.449 2.544 2.449 2.507 236,316 +0.07(+2.84%)
Aug 05, 2002 2.442 2.490 2.434 2.438 170,457 -0.01(-0.30%)
Aug 02, 2002 2.464 2.464 2.421 2.446 247,938 -0.02(-0.80%)
Aug 01, 2002 2.414 2.465 2.408 2.465 135,591 +0.04(+1.70%)
Jul 31, 2002 2.477 2.477 2.424 2.424 548,176 -0.05(-2.15%)
Jul 30, 2002 2.473 2.499 2.426 2.477 571,421 -0.00(-0.04%)
Jul 29, 2002 2.401 2.478 2.389 2.478 426,144 +0.15(+6.43%)
Jul 26, 2002 2.305 2.328 2.244 2.328 298,301 +0.02(+1.01%)
Jul 25, 2002 2.294 2.321 2.246 2.305 385,467 +0.00(+0.00%)
Jul 24, 2002 2.309 2.309 2.256 2.305 993,691 -0.00(-0.16%)
Jul 23, 2002 2.517 2.517 2.298 2.309 410,648 -0.21(-8.51%)
Jul 22, 2002 2.598 2.598 2.514 2.523 362,222 -0.08(-3.11%)
Jul 19, 2002 2.649 2.649 2.582 2.605 158,835 -0.05(-2.02%)
Jul 17, 2002 2.660 2.660 2.623 2.658 238,253 -0.14(-5.00%)
Jul 12, 2002 2.850 2.854 2.798 2.798 77,480 -0.04(-1.45%)
Jul 11, 2002 2.852 2.853 2.824 2.839 116,221 -0.03(-0.88%)
Jul 10, 2002 2.943 2.943 2.861 2.865 48,425 -0.09(-2.94%)
Jul 09, 2002 2.989 2.989 2.951 2.951 261,497 -0.04(-1.43%)
Jul 08, 2002 3.102 3.102 2.994 2.994 153,024 -0.11(-3.48%)
Jul 05, 2002 3.074 3.103 3.071 3.102 61,984 +0.03(+1.09%)
Jul 04, 2002 3.098 3.116 3.056 3.069 453,262 +0.00(+0.00%)
Jul 03, 2002 3.098 3.116 3.056 3.069 453,262 -0.01(-0.44%)
Jul 02, 2002 2.974 3.082 2.972 3.082 486,192 +0.10(+3.38%)
Jul 01, 2002 3.012 3.055 2.968 2.981 356,411 -0.02(-0.60%)
Jun 28, 2002 3.145 3.145 2.999 2.999 830,982 -0.14(-4.60%)
Jun 27, 2002 3.206 3.258 3.129 3.144 511,373 -0.06(-1.93%)
Jun 26, 2002 2.940 3.278 2.940 3.206 751,564 +0.25(+8.57%)
Jun 25, 2002 2.994 3.020 2.940 2.953 215,009 -0.04(-1.38%)
Jun 21, 2002 2.974 2.999 2.958 2.994 182,079 +0.02(+0.71%)
Jun 20, 2002 3.056 3.073 2.962 2.973 207,261 -0.07(-2.41%)
Jun 19, 2002 3.113 3.165 3.046 3.046 594,665 -0.06(-1.81%)
Jun 18, 2002 3.056 3.103 3.029 3.103 400,963 +0.05(+1.52%)
Jun 17, 2002 3.036 3.058 3.036 3.056 98,788 +0.03(+1.11%)
Jun 14, 2002 3.067 3.075 3.016 3.023 364,159 -0.10(-3.30%)
Jun 12, 2002 3.240 3.240 3.108 3.126 352,537 -0.10(-2.96%)
Jun 11, 2002 3.332 3.332 3.221 3.221 203,387 -0.12(-3.64%)
Jun 10, 2002 3.369 3.389 3.343 3.343 236,316 -0.02(-0.60%)
Jun 07, 2002 3.354 3.363 3.334 3.363 91,039 +0.01(+0.15%)
Jun 06, 2002 3.423 3.436 3.356 3.358 187,891 -0.08(-2.20%)
Jun 05, 2002 3.418 3.440 3.417 3.434 100,725 -0.11(-2.98%)
May 31, 2002 3.505 3.609 3.498 3.539 337,041 -0.04(-1.22%)
May 28, 2002 3.557 3.583 3.535 3.583 147,213 +0.02(+0.51%)
May 27, 2002 3.598 3.598 3.531 3.565 426,144 +0.00(+0.00%)
May 24, 2002 3.598 3.598 3.531 3.565 426,144 -0.04(-1.20%)
May 23, 2002 3.614 3.614 3.599 3.608 387,404 -0.01(-0.16%)
May 22, 2002 3.625 3.629 3.609 3.614 490,066 -0.02(-0.57%)
May 21, 2002 3.767 3.767 3.634 3.634 606,287 -0.13(-3.56%)
May 20, 2002 3.789 3.792 3.769 3.769 127,843 -0.04(-0.99%)
May 17, 2002 3.807 3.807 3.771 3.806 242,127 -0.01(-0.36%)
May 16, 2002 3.862 3.862 3.792 3.820 191,765 -0.04(-1.07%)
May 15, 2002 3.877 3.905 3.849 3.862 89,102 +0.00(+0.00%)
May 14, 2002 3.810 3.877 3.810 3.862 242,127 +0.05(+1.22%)
May 13, 2002 3.815 3.815 3.789 3.815 56,173 +0.01(+0.34%)
May 10, 2002 3.826 3.831 3.800 3.802 75,543 -0.03(-0.75%)
May 09, 2002 3.830 3.867 3.824 3.831 207,261 +0.01(+0.16%)
May 08, 2002 3.859 3.860 3.789 3.825 441,640 -0.02(-0.56%)
May 07, 2002 3.885 3.897 3.846 3.847 244,064 -0.04(-0.92%)
May 06, 2002 3.867 3.934 3.862 3.882 377,719 -0.00(-0.07%)
May 03, 2002 3.885 3.910 3.872 3.885 172,394 +0.01(+0.33%)
May 02, 2002 3.769 3.872 3.769 3.872 193,702 +0.07(+1.82%)
May 01, 2002 3.787 3.803 3.751 3.803 236,316 +0.00(+0.08%)
Apr 30, 2002 3.596 3.800 3.596 3.800 858,100 +0.21(+5.75%)
Apr 29, 2002 3.629 3.640 3.593 3.593 197,576 -0.03(-0.85%)
Apr 26, 2002 3.611 3.627 3.610 3.624 96,851 +0.01(+0.36%)
Apr 25, 2002 3.593 3.619 3.581 3.611 143,339 +0.01(+0.17%)
Apr 24, 2002 3.601 3.634 3.593 3.605 143,339 +0.01(+0.22%)
Apr 23, 2002 3.678 3.679 3.588 3.597 185,954 -0.10(-2.64%)
Apr 22, 2002 3.687 3.709 3.687 3.695 91,039 +0.01(+0.22%)
Apr 19, 2002 3.679 3.689 3.673 3.687 174,331 +0.01(+0.22%)
Apr 18, 2002 3.677 3.706 3.677 3.678 197,576 -0.01(-0.21%)
Apr 17, 2002 3.691 3.700 3.684 3.686 118,158 +0.02(+0.56%)
Apr 16, 2002 3.640 3.717 3.600 3.665 323,482 +0.04(+1.02%)
Apr 15, 2002 3.711 3.711 3.614 3.628 280,868 -0.08(-2.23%)
Apr 12, 2002 3.604 3.717 3.604 3.711 147,213 +0.12(+3.20%)
Apr 11, 2002 3.611 3.614 3.585 3.596 137,528 -0.03(-0.76%)
Apr 10, 2002 3.511 3.623 3.511 3.623 581,106 +0.12(+3.36%)
Apr 09, 2002 3.492 3.516 3.492 3.505 56,173 +0.02(+0.70%)
Apr 08, 2002 3.474 3.506 3.469 3.481 135,591 -0.01(-0.24%)
Apr 05, 2002 3.446 3.492 3.446 3.489 21,307 +0.06(+1.75%)
Apr 04, 2002 3.452 3.452 3.427 3.429 246,001 -0.04(-1.07%)
Apr 03, 2002 3.446 3.482 3.446 3.467 431,955 +0.03(+0.93%)
Apr 02, 2002 3.428 3.435 3.425 3.435 125,906 +0.01(+0.27%)
Apr 01, 2002 3.423 3.459 3.423 3.425 215,009 +0.00(+0.09%)
Mar 29, 2002 3.420 3.446 3.420 3.422 112,347 +0.00(+0.00%)
Mar 28, 2002 3.420 3.446 3.420 3.422 112,347 +0.01(+0.21%)
Mar 27, 2002 3.314 3.446 3.304 3.415 135,591 +0.10(+3.04%)
Mar 26, 2002 3.366 3.379 3.312 3.314 108,473 -0.06(-1.77%)
Mar 25, 2002 3.472 3.485 3.369 3.374 362,222 -0.08(-2.45%)
Mar 22, 2002 3.449 3.480 3.440 3.459 400,963 +0.02(+0.66%)
Mar 21, 2002 3.351 3.464 3.341 3.436 435,829 +0.09(+2.65%)
Mar 20, 2002 3.302 3.347 3.300 3.347 87,165 +0.04(+1.36%)
Mar 19, 2002 3.317 3.317 3.283 3.302 195,639 -0.03(-0.82%)
Mar 18, 2002 3.325 3.351 3.325 3.330 191,765 -0.01(-0.15%)
Mar 15, 2002 3.312 3.374 3.312 3.335 184,017 +0.00(+0.00%)
Mar 14, 2002 3.261 3.356 3.261 3.335 129,780 +0.07(+2.07%)
Mar 13, 2002 3.258 3.290 3.258 3.267 83,291 +0.01(+0.36%)
Mar 12, 2002 3.247 3.256 3.245 3.256 215,009 +0.01(+0.25%)
Mar 11, 2002 3.270 3.270 3.237 3.247 94,914 -0.01(-0.32%)
Mar 08, 2002 3.255 3.299 3.247 3.258 449,388 +0.02(+0.48%)
Mar 07, 2002 3.299 3.347 3.175 3.242 685,705 -0.04(-1.34%)
Mar 06, 2002 3.000 3.304 3.000 3.286 966,573 +0.30(+9.99%)
Mar 05, 2002 3.064 3.123 2.973 2.988 736,068 -0.07(-2.40%)
Mar 04, 2002 2.904 3.072 2.904 3.061 242,127 +0.17(+5.88%)
Mar 01, 2002 2.906 2.930 2.878 2.891 168,520 -0.01(-0.48%)
Feb 28, 2002 2.909 2.912 2.891 2.905 552,051 +0.01(+0.30%)
Feb 27, 2002 2.897 2.901 2.869 2.896 356,411 -0.00(-0.11%)
Feb 26, 2002 2.914 2.927 2.876 2.899 555,925 -0.03(-0.86%)
Feb 25, 2002 2.832 2.930 2.832 2.925 540,428 +0.11(+3.94%)
Feb 22, 2002 2.839 2.839 2.783 2.814 234,379 -0.04(-1.36%)
Feb 21, 2002 2.930 2.930 2.852 2.852 129,780 -0.08(-2.64%)
Feb 20, 2002 2.878 2.943 2.840 2.930 193,702 +0.04(+1.34%)
Feb 19, 2002 2.989 2.989 2.814 2.891 532,680 -0.10(-3.45%)
Feb 18, 2002 3.012 3.016 2.994 2.994 60,047 +0.00(+0.00%)
Feb 15, 2002 3.012 3.016 2.994 2.994 60,047 -0.02(-0.77%)
Feb 14, 2002 2.994 3.030 2.994 3.018 125,906 +0.04(+1.21%)
Feb 13, 2002 2.914 2.981 2.914 2.981 48,425 +0.06(+1.89%)
Feb 12, 2002 2.984 2.984 2.926 2.926 94,914 -0.07(-2.36%)
Feb 11, 2002 2.803 3.002 2.803 2.997 205,324 +0.20(+7.26%)
Feb 08, 2002 2.803 2.809 2.788 2.794 143,339 -0.01(-0.40%)
Feb 07, 2002 2.796 2.814 2.788 2.805 40,677 +0.02(+0.82%)
Feb 06, 2002 2.876 2.886 2.783 2.783 153,024 -0.08(-2.80%)
Feb 05, 2002 2.873 2.956 2.859 2.863 362,222 -0.02(-0.77%)
Feb 04, 2002 2.943 2.946 2.881 2.885 139,465 -0.06(-1.96%)
Feb 01, 2002 2.878 2.978 2.878 2.943 261,497 +0.05(+1.79%)
Jan 31, 2002 2.792 2.891 2.792 2.891 106,536 +0.10(+3.65%)
Jan 30, 2002 2.788 2.807 2.788 2.789 340,915 +0.00(+0.02%)
Jan 29, 2002 2.820 2.828 2.786 2.789 67,795 -0.03(-1.06%)
Jan 28, 2002 2.834 2.839 2.812 2.819 230,505 +0.01(+0.18%)
Jan 25, 2002 2.757 2.839 2.757 2.814 69,732 +0.05(+1.68%)
Jan 24, 2002 2.801 2.801 2.767 2.767 170,457 -0.02(-0.74%)
Jan 23, 2002 2.738 2.788 2.737 2.788 240,190 +0.06(+2.31%)
Jan 22, 2002 2.788 2.814 2.725 2.725 149,150 -0.05(-1.90%)
Jan 21, 2002 2.816 2.852 2.769 2.777 106,536 +0.00(+0.00%)
Jan 18, 2002 2.816 2.852 2.769 2.777 106,536 -0.05(-1.82%)
Jan 17, 2002 2.760 2.839 2.760 2.829 350,600 +0.08(+2.78%)
Jan 16, 2002 2.765 2.771 2.746 2.753 522,995 -0.02(-0.89%)
Jan 15, 2002 2.774 2.777 2.749 2.777 288,616 +0.00(+0.11%)
Jan 14, 2002 2.839 2.839 2.774 2.774 313,797 -0.07(-2.29%)
Jan 11, 2002 2.845 2.891 2.824 2.839 276,994 +0.01(+0.18%)
Jan 10, 2002 2.839 2.868 2.827 2.834 149,150 -0.10(-3.33%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.