Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	4.811	4.843	4.749	4.843	395,220	+0.02(+0.39%)
Oct 29, 2004	4.798	4.861	4.798	4.824	131,740	+0.05(+1.04%)
Oct 28, 2004	4.787	4.878	4.775	4.775	226,670	-0.02(-0.52%)
Oct 27, 2004	4.774	4.800	4.695	4.799	375,846	+0.03(+0.57%)
Oct 26, 2004	4.698	4.775	4.697	4.772	321,600	+0.07(+1.58%)
Oct 25, 2004	4.615	4.713	4.607	4.698	114,303	+0.06(+1.26%)
Oct 22, 2004	4.687	4.710	4.609	4.639	410,719	-0.03(-0.70%)
Oct 21, 2004	4.648	4.710	4.582	4.672	269,292	+0.02(+0.52%)
Oct 20, 2004	4.594	4.661	4.594	4.648	83,306	+0.03(+0.59%)
Oct 19, 2004	4.699	4.705	4.620	4.620	112,366	-0.08(-1.67%)
Oct 18, 2004	4.680	4.772	4.660	4.699	222,795	+0.01(+0.32%)
Oct 15, 2004	4.589	4.697	4.589	4.684	83,306	+0.09(+2.07%)
Oct 14, 2004	4.646	4.646	4.543	4.589	123,990	-0.06(-1.22%)
Oct 13, 2004	4.764	4.764	4.623	4.646	856,310	-0.11(-2.22%)
Oct 12, 2004	4.749	4.767	4.723	4.751	207,296	-0.00(-0.05%)
Oct 11, 2004	4.744	4.772	4.736	4.753	195,672	-0.00(-0.05%)
Oct 08, 2004	4.784	4.784	4.718	4.756	199,547	-0.03(-0.63%)
Oct 07, 2004	4.761	4.812	4.751	4.786	581,206	+0.04(+0.80%)
Oct 06, 2004	4.736	4.748	4.698	4.748	304,164	+0.03(+0.57%)
Oct 05, 2004	4.669	4.721	4.646	4.721	389,408	+0.07(+1.51%)
Oct 04, 2004	4.615	4.656	4.542	4.651	288,665	+0.04(+0.78%)
Oct 01, 2004	4.447	4.640	4.447	4.615	300,290	+0.17(+3.77%)
Sep 30, 2004	4.447	4.484	4.387	4.447	180,173	+0.01(+0.33%)
Sep 29, 2004	4.310	4.458	4.295	4.432	242,169	+0.11(+2.53%)
Sep 28, 2004	4.215	4.323	4.204	4.323	123,990	+0.11(+2.57%)
Sep 27, 2004	4.256	4.256	4.202	4.215	207,296	-0.05(-1.07%)
Sep 24, 2004	4.255	4.284	4.251	4.260	116,241	+0.01(+0.22%)
Sep 23, 2004	4.264	4.264	4.249	4.251	71,682	-0.01(-0.12%)
Sep 22, 2004	4.295	4.295	4.238	4.256	383,596	-0.05(-1.09%)
Sep 21, 2004	4.238	4.304	4.232	4.303	153,051	+0.06(+1.41%)
Sep 20, 2004	4.189	4.247	4.163	4.243	158,863	+0.06(+1.53%)
Sep 17, 2004	4.155	4.179	4.145	4.179	377,784	+0.05(+1.15%)
Sep 16, 2004	4.087	4.147	4.087	4.131	85,243	+0.06(+1.38%)
Sep 15, 2004	4.052	4.075	4.000	4.075	125,928	+0.04(+1.02%)
Sep 14, 2004	4.078	4.091	4.011	4.034	118,178	-0.06(-1.41%)
Sep 13, 2004	4.116	4.117	4.092	4.092	40,684	-0.01(-0.25%)
Sep 10, 2004	4.117	4.124	4.089	4.102	149,176	-0.02(-0.41%)
Sep 09, 2004	4.140	4.142	4.119	4.119	265,417	-0.02(-0.50%)
Sep 08, 2004	4.155	4.168	4.137	4.140	321,600	-0.02(-0.41%)
Sep 07, 2004	4.168	4.175	4.157	4.157	201,484	+0.00(+0.05%)
Sep 03, 2004	4.182	4.227	4.147	4.155	91,055	-0.04(-0.94%)
Sep 02, 2004	4.119	4.207	4.119	4.194	168,549	+0.06(+1.55%)

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.