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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.463 4.466 4.389 4.392 306,049 -0.06(-1.30%)
Apr 29, 2004 4.497 4.517 4.419 4.450 315,734 -0.04(-0.81%)
Apr 28, 2004 4.522 4.544 4.479 4.486 366,096 -0.05(-1.08%)
Apr 27, 2004 4.455 4.542 4.455 4.535 945,266 +0.07(+1.62%)
Apr 26, 2004 4.568 4.608 4.435 4.463 342,852 -0.09(-2.02%)
Apr 23, 2004 4.468 4.555 4.432 4.555 368,034 +0.06(+1.36%)
Apr 22, 2004 4.479 4.495 4.388 4.494 757,375 +0.00(+0.06%)
Apr 21, 2004 4.561 4.587 4.468 4.491 340,915 -0.08(-1.81%)
Apr 20, 2004 4.647 4.693 4.574 4.574 412,585 -0.07(-1.57%)
Apr 19, 2004 4.698 4.698 4.633 4.647 257,623 -0.05(-1.09%)
Apr 16, 2004 4.582 4.698 4.561 4.698 792,241 +0.13(+2.81%)
Apr 15, 2004 4.592 4.633 4.559 4.569 459,074 -0.01(-0.21%)
Apr 14, 2004 4.599 4.620 4.564 4.579 474,570 -0.03(-0.71%)
Apr 13, 2004 4.652 4.652 4.595 4.612 399,026 -0.03(-0.60%)
Apr 12, 2004 4.712 4.712 4.630 4.640 821,296 -0.09(-1.80%)
Apr 08, 2004 4.667 4.741 4.657 4.725 662,461 +0.06(+1.24%)
Apr 07, 2004 4.656 4.670 4.590 4.667 720,571 +0.02(+0.51%)
Apr 06, 2004 4.614 4.651 4.614 4.643 350,600 +0.02(+0.35%)
Apr 05, 2004 4.569 4.695 4.543 4.627 1,138,968 +0.14(+3.11%)
Apr 02, 2004 4.362 4.520 4.362 4.488 375,782 +0.14(+3.18%)
Apr 01, 2004 4.249 4.377 4.238 4.349 400,963 +0.10(+2.25%)
Mar 31, 2004 4.272 4.277 4.249 4.254 362,222 -0.01(-0.12%)
Mar 30, 2004 4.127 4.259 4.120 4.259 437,766 +0.14(+3.51%)
Mar 29, 2004 4.117 4.130 4.094 4.115 290,553 -0.01(-0.36%)
Mar 26, 2004 4.089 4.142 4.078 4.130 282,805 +0.03(+0.71%)
Mar 25, 2004 4.014 4.133 4.011 4.101 201,450 +0.07(+1.82%)
Mar 24, 2004 4.008 4.076 3.980 4.027 313,797 +0.02(+0.53%)
Mar 23, 2004 4.029 4.029 4.001 4.006 209,198 -0.02(-0.45%)
Mar 22, 2004 3.996 4.024 3.872 4.024 406,774 +0.04(+1.04%)
Mar 19, 2004 4.104 4.117 3.975 3.983 313,797 -0.08(-1.97%)
Mar 18, 2004 4.138 4.151 4.053 4.063 156,898 -0.07(-1.81%)
Mar 17, 2004 4.109 4.169 4.109 4.138 263,434 +0.04(+1.07%)
Mar 16, 2004 4.130 4.148 4.032 4.094 346,726 -0.01(-0.29%)
Mar 15, 2004 4.228 4.228 4.058 4.106 449,388 -0.12(-2.91%)
Mar 12, 2004 4.108 4.231 4.078 4.229 433,892 +0.13(+3.25%)
Mar 11, 2004 4.130 4.161 4.094 4.095 168,520 -0.03(-0.84%)
Mar 10, 2004 4.153 4.195 4.094 4.130 453,262 -0.01(-0.25%)
Mar 09, 2004 4.143 4.232 4.129 4.140 437,766 -0.03(-0.68%)
Mar 08, 2004 4.262 4.262 4.161 4.169 232,442 -0.08(-1.88%)
Mar 05, 2004 4.208 4.259 4.154 4.249 371,908 +0.02(+0.43%)
Mar 04, 2004 4.171 4.237 4.171 4.231 232,442 +0.03(+0.80%)
Mar 03, 2004 4.178 4.246 4.138 4.197 304,112 +0.03(+0.78%)
Mar 02, 2004 4.285 4.285 4.165 4.165 371,908 -0.11(-2.54%)
Mar 01, 2004 4.226 4.273 4.226 4.273 439,703 +0.06(+1.43%)
Feb 27, 2004 4.255 4.255 4.185 4.213 335,104 -0.04(-0.96%)
Feb 26, 2004 4.172 4.259 4.156 4.253 387,404 +0.07(+1.73%)
Feb 25, 2004 4.169 4.207 4.078 4.181 309,923 -0.00(-0.07%)
Feb 24, 2004 4.130 4.292 4.130 4.184 681,831 +0.05(+1.33%)
Feb 23, 2004 4.246 4.248 4.114 4.130 606,287 -0.11(-2.53%)
Feb 20, 2004 4.491 4.491 4.210 4.237 927,833 -0.24(-5.39%)
Feb 19, 2004 4.569 4.592 4.476 4.479 482,318 -0.09(-2.03%)
Feb 18, 2004 4.663 4.672 4.569 4.571 240,190 -0.08(-1.69%)
Feb 17, 2004 4.504 4.795 4.504 4.650 621,783 +0.16(+3.53%)
Feb 13, 2004 4.530 4.530 4.436 4.491 182,079 -0.03(-0.57%)
Feb 12, 2004 4.646 4.646 4.517 4.517 350,600 -0.12(-2.51%)
Feb 11, 2004 4.546 4.633 4.492 4.633 457,136 +0.09(+1.98%)
Feb 10, 2004 4.491 4.569 4.452 4.544 728,319 +0.05(+1.20%)
Feb 09, 2004 4.623 4.623 4.466 4.490 253,749 -0.15(-3.15%)
Feb 06, 2004 4.507 4.649 4.499 4.636 521,058 +0.12(+2.57%)
Feb 05, 2004 4.206 4.620 4.130 4.520 1,801,429 +0.33(+7.78%)
Feb 04, 2004 4.402 4.402 4.194 4.194 368,034 -0.20(-4.45%)
Feb 03, 2004 4.479 4.479 4.343 4.389 207,261 -0.08(-1.72%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.