Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	2.784	2.868	2.764	2.778	312,131	+0.01(+0.34%)
Jan 28, 2010	2.827	2.865	2.762	2.769	338,552	-0.04(-1.47%)
Jan 27, 2010	2.802	2.814	2.775	2.811	261,226	-0.01(-0.33%)
Jan 26, 2010	2.812	2.900	2.789	2.820	313,216	-0.00(-0.09%)
Jan 25, 2010	2.856	2.895	2.767	2.822	322,688	-0.00(-0.15%)
Jan 22, 2010	2.868	2.869	2.810	2.827	360,072	-0.05(-1.62%)
Jan 21, 2010	2.948	3.056	2.870	2.873	825,325	-0.08(-2.57%)
Jan 20, 2010	3.027	3.035	2.891	2.949	473,562	-0.11(-3.69%)
Jan 19, 2010	2.978	3.082	2.978	3.062	376,363	+0.08(+2.81%)
Jan 15, 2010	2.997	2.978	2.978	2.978	1,669,712	-0.00(-0.12%)
Jan 14, 2010	2.862	3.004	2.862	2.982	488,826	+0.11(+3.87%)
Jan 13, 2010	2.801	2.892	2.762	2.871	455,645	+0.08(+2.91%)
Jan 12, 2010	2.769	2.821	2.721	2.790	547,072	-0.01(-0.35%)
Jan 11, 2010	2.821	2.846	2.758	2.800	403,113	+0.00(+0.00%)
Jan 08, 2010	2.767	2.839	2.734	2.800	374,968	+0.02(+0.80%)
Jan 07, 2010	2.725	2.793	2.721	2.777	383,530	+0.04(+1.64%)
Jan 06, 2010	2.739	2.836	2.725	2.733	580,893	-0.01(-0.24%)
Jan 05, 2010	2.727	2.742	2.646	2.739	664,185	+0.01(+0.32%)
Jan 04, 2010	2.614	2.742	2.614	2.730	394,261	+0.16(+6.20%)
Dec 31, 2009	2.656	2.571	2.571	2.571	1,257,126	-0.08(-3.04%)
Dec 30, 2009	2.596	2.658	2.539	2.651	389,070	+0.03(+1.12%)
Dec 29, 2009	2.634	2.646	2.607	2.622	302,911	-0.00(-0.04%)
Dec 28, 2009	2.700	2.700	2.553	2.623	578,278	-0.06(-2.21%)
Dec 24, 2009	2.707	2.711	2.659	2.682	135,552	-0.02(-0.84%)
Dec 23, 2009	2.735	2.735	2.666	2.705	214,602	-0.01(-0.30%)
Dec 22, 2009	2.691	2.727	2.674	2.713	418,009	+0.01(+0.19%)
Dec 21, 2009	2.612	2.718	2.612	2.708	364,431	+0.12(+4.56%)
Dec 18, 2009	2.700	2.709	2.582	2.590	1,083,085	-0.08(-3.00%)
Dec 17, 2009	2.739	2.759	2.645	2.670	266,417	-0.00(-0.15%)
Dec 16, 2009	2.663	2.771	2.629	2.674	692,446	+0.04(+1.41%)
Dec 15, 2009	2.790	2.790	2.635	2.637	951,464	-0.16(-5.60%)
Dec 14, 2009	2.774	2.801	2.751	2.793	283,289	+0.05(+1.88%)
Dec 11, 2009	2.733	2.762	2.700	2.742	144,908	+0.04(+1.36%)
Dec 10, 2009	2.815	2.840	2.686	2.705	562,452	-0.10(-3.52%)
Dec 09, 2009	2.735	2.818	2.705	2.804	539,460	+0.06(+2.34%)
Dec 08, 2009	2.751	2.824	2.733	2.740	435,907	-0.05(-1.85%)
Dec 07, 2009	2.776	2.847	2.754	2.791	370,300	+0.01(+0.24%)
Dec 04, 2009	2.783	2.846	2.751	2.785	351,763	+0.08(+2.98%)
Dec 03, 2009	2.743	2.815	2.702	2.704	469,359	-0.01(-0.53%)
Dec 02, 2009	2.696	2.861	2.689	2.719	601,890	+0.02(+0.86%)
Dec 01, 2009	2.640	2.741	2.638	2.695	450,667	+0.09(+3.33%)
Nov 30, 2009	2.686	2.686	2.473	2.609	1,038,030	-0.08(-2.88%)
Nov 27, 2009	2.651	2.738	2.607	2.686	433,485	-0.10(-3.61%)
Nov 25, 2009	2.667	2.818	2.631	2.787	666,412	+0.13(+5.02%)
Nov 24, 2009	2.739	2.754	2.579	2.654	1,076,828	-0.11(-4.00%)
Nov 23, 2009	2.764	2.891	2.726	2.764	916,288	+0.04(+1.44%)
Nov 20, 2009	2.694	2.772	2.610	2.725	717,356	+0.02(+0.73%)
Nov 19, 2009	2.770	2.782	2.590	2.705	1,002,873	-0.09(-3.20%)
Nov 18, 2009	2.996	3.008	2.739	2.795	1,640,308	-0.20(-6.78%)
Nov 17, 2009	3.291	3.291	2.996	2.998	1,455,884	-0.29(-8.91%)
Nov 16, 2009	3.344	3.373	3.235	3.291	756,522	+0.00(+0.03%)
Nov 13, 2009	3.255	3.386	3.203	3.290	492,545	+0.10(+3.27%)
Nov 12, 2009	3.459	3.459	3.157	3.186	1,430,974	-0.30(-8.67%)
Nov 11, 2009	3.493	3.547	3.415	3.488	548,603	+0.04(+1.09%)
Nov 10, 2009	3.638	3.678	3.447	3.451	854,381	-0.21(-5.73%)
Nov 09, 2009	3.679	3.797	3.570	3.660	866,952	+0.02(+0.65%)
Nov 06, 2009	3.439	3.763	3.438	3.637	1,011,551	+0.20(+5.69%)
Nov 05, 2009	3.263	3.451	3.151	3.441	1,181,350	+0.22(+6.74%)
Nov 04, 2009	3.265	3.308	3.188	3.224	751,757	-0.00(-0.10%)
Nov 03, 2009	3.137	3.301	3.125	3.227	790,169	+0.06(+1.87%)

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.