Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.913	5.177	4.908	5.159	819,501	+0.26(+5.27%)
Jan 28, 2005	4.950	4.970	4.901	4.901	180,173	-0.04(-0.80%)
Jan 27, 2005	4.924	4.955	4.885	4.941	261,542	+0.00(+0.07%)
Jan 26, 2005	4.928	4.955	4.906	4.937	201,484	+0.02(+0.42%)
Jan 25, 2005	4.923	4.986	4.881	4.917	480,463	-0.03(-0.68%)
Jan 24, 2005	5.054	5.064	4.950	4.950	263,480	-0.11(-2.14%)
Jan 21, 2005	5.065	5.089	5.047	5.058	216,983	-0.02(-0.34%)
Jan 20, 2005	5.252	5.252	5.075	5.075	211,171	-0.19(-3.54%)
Jan 19, 2005	5.322	5.345	5.252	5.262	246,044	-0.05(-0.88%)
Jan 18, 2005	5.301	5.322	5.280	5.309	153,051	+0.02(+0.36%)
Jan 14, 2005	5.136	5.296	5.136	5.290	329,350	+0.17(+3.31%)
Jan 13, 2005	5.180	5.180	5.107	5.120	180,173	-0.07(-1.29%)
Jan 12, 2005	5.038	5.190	5.020	5.187	273,167	+0.16(+3.18%)
Jan 11, 2005	5.138	5.159	5.010	5.027	269,292	-0.12(-2.33%)
Jan 10, 2005	5.163	5.224	5.133	5.147	224,733	-0.00(-0.08%)
Jan 07, 2005	5.283	5.304	5.142	5.151	259,605	-0.13(-2.49%)
Jan 06, 2005	5.218	5.296	5.192	5.283	230,545	+0.05(+0.89%)
Jan 05, 2005	5.252	5.290	5.221	5.237	542,459	-0.00(-0.06%)
Jan 04, 2005	5.425	5.440	5.240	5.240	505,649	-0.17(-3.23%)
Jan 03, 2005	5.421	5.484	5.407	5.415	432,030	-0.03(-0.47%)
Dec 31, 2004	5.451	5.484	5.405	5.440	273,167	-0.02(-0.43%)
Dec 30, 2004	5.497	5.523	5.464	5.464	36,809	-0.01(-0.24%)
Dec 29, 2004	5.510	5.529	5.472	5.477	79,431	-0.02(-0.39%)
Dec 28, 2004	5.420	5.519	5.418	5.498	98,805	+0.07(+1.25%)
Dec 27, 2004	5.472	5.472	5.408	5.431	42,621	-0.05(-0.98%)
Dec 23, 2004	5.478	5.502	5.478	5.484	75,556	+0.02(+0.33%)
Dec 22, 2004	5.515	5.520	5.416	5.466	199,547	-0.07(-1.21%)
Dec 21, 2004	5.453	5.576	5.446	5.533	433,967	+0.09(+1.71%)
Dec 20, 2004	5.427	5.522	5.397	5.440	288,665	+0.02(+0.38%)
Dec 17, 2004	5.469	5.523	5.420	5.420	371,972	-0.06(-1.11%)
Dec 16, 2004	5.515	5.517	5.446	5.481	193,735	-0.02(-0.30%)
Dec 15, 2004	5.510	5.521	5.458	5.497	548,271	+0.00(+0.00%)
Dec 14, 2004	5.504	5.549	5.447	5.497	251,856	+0.00(+0.05%)
Dec 13, 2004	5.425	5.520	5.422	5.495	433,967	+0.05(+0.95%)
Dec 10, 2004	5.508	5.519	5.409	5.443	540,522	-0.08(-1.37%)
Dec 09, 2004	5.551	5.572	5.518	5.518	356,473	-0.02(-0.36%)
Dec 08, 2004	5.513	5.619	5.513	5.538	457,215	+0.02(+0.28%)
Dec 07, 2004	5.692	5.704	5.523	5.523	156,925	-0.17(-2.97%)
Dec 06, 2004	5.714	5.724	5.681	5.692	106,554	-0.02(-0.39%)
Dec 03, 2004	5.752	5.768	5.713	5.714	158,863	-0.03(-0.46%)
Dec 02, 2004	5.781	5.781	5.652	5.740	290,603	-0.03(-0.44%)
Dec 01, 2004	5.678	5.834	5.675	5.766	443,654	+0.11(+2.02%)
Nov 30, 2004	5.670	5.735	5.651	5.652	304,164	-0.03(-0.55%)
Nov 29, 2004	5.606	5.698	5.606	5.682	474,651	+0.08(+1.35%)
Nov 26, 2004	5.588	5.617	5.580	5.607	36,809	+0.04(+0.81%)
Nov 24, 2004	5.497	5.569	5.497	5.562	294,477	+0.10(+1.78%)
Nov 23, 2004	5.213	5.496	5.213	5.465	887,308	+0.28(+5.34%)
Nov 22, 2004	5.154	5.213	5.152	5.187	352,598	+0.03(+0.65%)
Nov 19, 2004	5.167	5.171	5.089	5.154	215,046	-0.03(-0.52%)
Nov 18, 2004	5.251	5.252	5.177	5.181	329,350	-0.09(-1.69%)
Nov 17, 2004	5.324	5.350	5.270	5.270	259,605	-0.04(-0.83%)
Nov 16, 2004	5.206	5.328	5.206	5.314	271,229	+0.10(+1.83%)
Nov 15, 2004	5.296	5.296	5.203	5.218	187,923	-0.10(-1.83%)
Nov 12, 2004	5.317	5.317	5.297	5.316	238,294	+0.02(+0.37%)
Nov 11, 2004	5.162	5.318	5.162	5.296	422,343	+0.13(+2.61%)
Nov 10, 2004	5.149	5.170	5.125	5.161	393,283	+0.00(+0.02%)
Nov 09, 2004	5.182	5.221	5.154	5.160	732,320	-0.01(-0.28%)
Nov 08, 2004	5.265	5.265	5.148	5.175	464,965	-0.12(-2.20%)
Nov 05, 2004	5.265	5.406	5.253	5.291	864,060	+0.05(+0.99%)
Nov 04, 2004	5.058	5.249	5.058	5.239	437,842	+0.21(+4.10%)
Nov 03, 2004	4.866	5.033	4.839	5.033	342,911	+0.18(+3.69%)
Nov 02, 2004	4.826	4.854	4.779	4.854	333,225	+0.01(+0.22%)

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.