Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.039	4.073	4.026	4.026	46,496	-0.03(-0.64%)
Nov 26, 2003	4.054	4.072	4.041	4.052	100,742	-0.04(-0.96%)
Nov 25, 2003	4.129	4.180	4.091	4.091	247,981	+0.04(+0.93%)
Nov 24, 2003	3.942	4.107	3.924	4.053	342,911	+0.14(+3.51%)
Nov 21, 2003	3.884	3.923	3.833	3.916	106,554	+0.04(+1.16%)
Nov 20, 2003	3.912	3.912	3.822	3.871	120,115	-0.04(-0.99%)
Nov 19, 2003	3.942	3.946	3.845	3.910	182,111	-0.02(-0.49%)
Nov 18, 2003	3.923	3.961	3.908	3.929	127,865	+0.03(+0.89%)
Nov 17, 2003	3.859	3.924	3.794	3.894	354,535	+0.05(+1.28%)
Nov 14, 2003	4.036	4.036	3.845	3.845	191,798	-0.19(-4.79%)
Nov 13, 2003	4.104	4.116	3.960	4.039	261,542	-0.05(-1.26%)
Nov 12, 2003	4.051	4.104	4.051	4.091	257,668	+0.07(+1.62%)
Nov 11, 2003	4.042	4.098	4.042	4.026	158,863	-0.02(-0.41%)
Nov 10, 2003	4.207	4.207	4.042	4.042	263,480	-0.20(-4.76%)
Nov 07, 2003	4.245	4.287	4.245	4.244	329,350	+0.01(+0.15%)
Nov 06, 2003	4.248	4.284	4.253	4.238	284,791	-0.01(-0.24%)
Nov 05, 2003	4.155	4.248	4.155	4.248	569,582	+0.03(+0.76%)
Nov 04, 2003	4.155	4.216	4.155	4.216	415,155	+0.04(+0.90%)
Nov 03, 2003	4.191	4.208	4.116	4.178	317,726	+0.11(+2.73%)
Oct 31, 2003	4.142	4.142	4.067	4.067	116,241	-0.11(-2.67%)
Oct 30, 2003	4.145	4.179	4.125	4.179	110,429	+0.03(+0.82%)
Oct 29, 2003	4.155	4.191	4.145	4.145	209,234	-0.02(-0.57%)
Oct 28, 2003	4.104	4.181	4.104	4.169	344,849	+0.08(+1.91%)
Oct 27, 2003	3.747	4.184	3.747	4.091	1,086,856	+0.43(+11.62%)
Oct 24, 2003	3.716	3.716	3.618	3.665	193,735	-0.05(-1.46%)
Oct 23, 2003	3.755	3.755	3.665	3.719	120,115	-0.05(-1.30%)
Oct 22, 2003	3.857	3.857	3.768	3.768	65,870	-0.10(-2.64%)
Oct 21, 2003	3.923	3.923	3.851	3.870	58,120	-0.02(-0.62%)
Oct 20, 2003	3.896	3.920	3.896	3.894	100,742	+0.01(+0.29%)
Oct 17, 2003	3.974	4.000	3.881	3.883	110,429	-0.05(-1.34%)
Oct 16, 2003	4.058	4.032	3.871	3.936	401,032	-0.12(-3.00%)
Oct 15, 2003	4.070	4.070	4.039	4.058	44,559	-0.01(-0.30%)
Oct 14, 2003	4.036	4.077	4.026	4.070	129,802	+0.03(+0.64%)
Oct 13, 2003	3.985	4.078	4.044	4.044	168,549	+0.06(+1.49%)
Oct 10, 2003	4.127	4.127	3.987	3.985	180,173	-0.15(-3.74%)
Oct 09, 2003	4.116	4.140	4.116	4.140	114,303	+0.03(+0.64%)
Oct 08, 2003	4.148	4.151	4.078	4.113	139,489	+0.00(+0.06%)
Oct 07, 2003	4.055	4.129	4.078	4.111	193,735	+0.06(+1.37%)
Oct 06, 2003	3.998	4.065	3.998	4.055	96,867	+0.08(+1.89%)
Oct 03, 2003	4.000	4.039	3.962	3.980	240,231	+0.06(+1.46%)
Oct 02, 2003	3.906	3.933	3.906	3.922	100,742	-0.00(-0.01%)
Oct 01, 2003	3.764	3.923	3.764	3.923	230,545	+0.23(+6.29%)
Sep 30, 2003	3.747	3.747	3.708	3.691	166,612	-0.04(-0.97%)
Sep 29, 2003	3.673	3.750	3.629	3.727	540,522	+0.04(+1.12%)
Sep 26, 2003	3.820	3.848	3.685	3.685	178,236	-0.13(-3.51%)
Sep 25, 2003	3.956	3.956	3.820	3.820	232,482	-0.15(-3.90%)
Sep 24, 2003	4.083	4.083	3.978	3.974	160,800	-0.11(-2.59%)
Sep 23, 2003	4.059	4.086	4.070	4.080	284,791	+0.02(+0.52%)
Sep 22, 2003	4.065	4.065	3.974	4.059	170,487	-0.01(-0.18%)
Sep 19, 2003	4.088	4.088	4.061	4.066	238,294	+0.02(+0.48%)
Sep 18, 2003	3.923	4.047	3.873	4.047	340,974	+0.11(+2.82%)
Sep 17, 2003	3.984	3.984	3.936	3.936	162,737	-0.10(-2.37%)
Sep 16, 2003	4.025	4.043	4.020	4.031	151,113	+0.06(+1.43%)
Sep 15, 2003	3.974	4.013	3.893	3.974	164,675	+0.03(+0.65%)
Sep 12, 2003	3.974	3.974	3.884	3.949	77,494	-0.00(-0.07%)
Sep 11, 2003	3.870	3.972	3.867	3.951	123,990	+0.08(+2.00%)
Sep 10, 2003	4.026	4.026	3.874	3.874	232,482	-0.15(-3.71%)
Sep 09, 2003	4.082	4.088	4.000	4.023	151,113	-0.06(-1.44%)
Sep 08, 2003	3.980	4.112	3.980	4.082	151,113	+0.08(+2.04%)
Sep 05, 2003	4.104	4.124	4.000	4.000	106,554	-0.10(-2.33%)
Sep 04, 2003	4.062	4.122	4.011	4.096	131,740	+0.03(+0.70%)
Sep 03, 2003	4.098	4.113	4.020	4.067	247,981	-0.00(-0.11%)

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.