Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.190	6.190	5.989	6.048	519,121	-0.15(-2.48%)
Dec 29, 2005	6.198	6.271	6.184	6.202	156,898	+0.02(+0.28%)
Dec 28, 2005	6.042	6.227	6.042	6.185	625,657	+0.15(+2.57%)
Dec 27, 2005	6.145	6.159	6.026	6.030	331,230	-0.11(-1.77%)
Dec 23, 2005	6.138	6.205	6.129	6.139	96,851	+0.01(+0.13%)
Dec 22, 2005	5.999	6.142	5.999	6.131	354,474	+0.17(+2.82%)
Dec 21, 2005	6.004	6.142	5.963	5.963	594,665	-0.01(-0.09%)
Dec 20, 2005	5.860	6.040	5.844	5.968	524,932	+0.10(+1.67%)
Dec 19, 2005	5.989	5.996	5.848	5.870	228,568	-0.12(-1.98%)
Dec 16, 2005	6.025	6.036	5.969	5.989	958,825	-0.02(-0.41%)
Dec 15, 2005	6.197	6.197	6.001	6.013	633,405	-0.18(-2.96%)
Dec 14, 2005	6.224	6.330	6.157	6.197	557,862	-0.03(-0.43%)
Dec 13, 2005	6.174	6.252	6.131	6.223	342,852	+0.04(+0.62%)
Dec 12, 2005	6.309	6.327	6.149	6.185	358,348	-0.11(-1.77%)
Dec 09, 2005	6.053	6.298	6.043	6.297	399,026	+0.24(+4.03%)
Dec 08, 2005	6.177	6.177	5.990	6.053	776,745	-0.11(-1.80%)
Dec 07, 2005	6.273	6.273	6.143	6.164	286,679	-0.11(-1.73%)
Dec 06, 2005	6.287	6.298	6.257	6.273	275,057	-0.03(-0.41%)
Dec 05, 2005	6.286	6.298	6.274	6.298	137,528	+0.00(+0.00%)
Dec 02, 2005	6.311	6.311	6.190	6.298	321,545	-0.02(-0.36%)
Dec 01, 2005	6.045	6.350	6.045	6.321	536,554	+0.28(+4.56%)
Nov 30, 2005	5.976	6.151	5.976	6.045	468,759	+0.07(+1.23%)
Nov 29, 2005	5.892	6.009	5.889	5.972	338,978	+0.06(+0.95%)
Nov 28, 2005	5.983	5.998	5.916	5.916	439,703	-0.08(-1.34%)
Nov 25, 2005	5.996	5.996	5.996	5.996	5,811	-0.01(-0.09%)
Nov 23, 2005	6.007	6.014	5.989	6.001	275,057	+0.00(+0.04%)
Nov 22, 2005	6.009	6.025	5.963	5.999	329,293	-0.02(-0.34%)
Nov 21, 2005	5.989	6.020	5.937	6.020	244,064	+0.02(+0.30%)
Nov 18, 2005	5.942	6.030	5.914	6.001	187,891	+0.07(+1.25%)
Nov 17, 2005	5.862	5.932	5.813	5.928	246,001	+0.07(+1.12%)
Nov 16, 2005	5.906	5.906	5.807	5.862	122,032	-0.04(-0.74%)
Nov 15, 2005	5.941	5.995	5.872	5.906	397,089	-0.08(-1.34%)
Nov 14, 2005	5.976	6.012	5.924	5.986	91,039	-0.01(-0.13%)
Nov 11, 2005	5.973	5.994	5.973	5.994	170,457	+0.01(+0.13%)
Nov 10, 2005	5.988	6.025	5.916	5.986	292,490	+0.03(+0.56%)
Nov 09, 2005	6.001	6.036	5.951	5.953	269,245	-0.06(-0.94%)
Nov 08, 2005	6.162	6.162	5.968	6.010	307,986	-0.15(-2.50%)
Nov 07, 2005	6.123	6.189	6.050	6.164	205,324	+0.05(+0.84%)
Nov 04, 2005	6.125	6.172	6.110	6.112	77,480	+0.00(+0.00%)
Nov 03, 2005	6.040	6.143	6.040	6.112	154,961	+0.08(+1.40%)
Nov 02, 2005	5.950	6.040	5.950	6.028	224,694	+0.09(+1.52%)
Nov 01, 2005	5.983	5.998	5.937	5.938	131,717	-0.06(-0.94%)
Oct 31, 2005	5.736	6.014	5.736	5.994	276,994	+0.27(+4.70%)
Oct 28, 2005	5.632	5.725	5.632	5.725	158,835	+0.11(+1.88%)
Oct 27, 2005	5.823	5.833	5.606	5.619	249,875	-0.19(-3.24%)
Oct 26, 2005	5.756	5.822	5.756	5.807	89,102	+0.05(+0.91%)
Oct 25, 2005	5.831	5.844	5.751	5.755	125,906	-0.06(-1.08%)
Oct 24, 2005	5.545	5.818	5.526	5.818	507,499	+0.29(+5.27%)
Oct 21, 2005	5.521	5.545	5.475	5.527	209,198	+0.01(+0.10%)
Oct 20, 2005	5.583	5.583	5.485	5.521	228,568	-0.05(-0.88%)
Oct 19, 2005	5.537	5.611	5.524	5.570	288,616	+0.02(+0.37%)
Oct 18, 2005	5.578	5.578	5.529	5.550	112,347	-0.03(-0.51%)
Oct 17, 2005	5.563	5.586	5.538	5.578	218,883	+0.00(+0.04%)
Oct 14, 2005	5.683	5.705	5.541	5.576	505,562	-0.06(-0.99%)
Oct 13, 2005	5.666	5.666	5.588	5.632	176,268	-0.04(-0.76%)
Oct 12, 2005	5.666	5.714	5.638	5.675	213,072	-0.00(-0.07%)
Oct 11, 2005	5.692	5.730	5.678	5.679	135,591	+0.00(+0.01%)
Oct 10, 2005	5.788	5.820	5.668	5.679	209,198	-0.10(-1.77%)
Oct 07, 2005	5.702	5.860	5.679	5.781	271,182	+0.09(+1.62%)
Oct 06, 2005	5.808	5.808	5.511	5.689	588,854	-0.12(-2.04%)
Oct 05, 2005	6.130	6.130	5.807	5.807	236,316	-0.32(-5.26%)
Oct 04, 2005	6.208	6.242	6.092	6.130	410,648	-0.07(-1.05%)

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.