Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.895	4.955	4.844	4.853	246,844	-0.04(-0.86%)
Dec 29, 2011	4.869	4.953	4.869	4.895	334,427	+0.05(+1.14%)
Dec 28, 2011	4.979	4.979	4.802	4.840	533,693	-0.14(-2.72%)
Dec 27, 2011	4.967	5.022	4.912	4.975	141,944	+0.01(+0.12%)
Dec 23, 2011	4.996	5.058	4.936	4.969	514,904	+0.15(+3.07%)
Dec 21, 2011	4.801	4.887	4.717	4.822	335,383	-0.02(-0.36%)
Dec 20, 2011	4.702	4.844	4.702	4.839	578,642	+0.28(+6.20%)
Dec 19, 2011	4.569	4.669	4.557	4.557	728,566	-0.01(-0.29%)
Dec 16, 2011	4.596	4.689	4.491	4.570	1,092,352	-0.00(-0.10%)
Dec 15, 2011	4.464	4.585	4.433	4.574	536,230	+0.21(+4.78%)
Dec 14, 2011	4.365	4.380	4.302	4.365	749,671	-0.05(-1.21%)
Dec 13, 2011	4.669	4.727	4.403	4.418	1,239,316	-0.17(-3.78%)
Dec 12, 2011	4.532	4.616	4.449	4.592	1,425,805	+0.00(+0.02%)
Dec 09, 2011	4.285	4.615	4.285	4.591	847,953	+0.30(+6.98%)
Dec 08, 2011	4.416	4.469	4.271	4.291	799,565	-0.23(-5.16%)
Dec 07, 2011	4.438	4.560	4.264	4.525	814,126	+0.03(+0.60%)
Dec 06, 2011	4.397	4.597	4.364	4.497	517,827	+0.04(+0.83%)
Dec 05, 2011	4.324	4.469	4.278	4.460	998,593	+0.23(+5.43%)
Dec 02, 2011	4.319	4.367	4.222	4.231	1,229,149	+0.00(+0.09%)
Dec 01, 2011	4.279	4.314	4.226	4.227	936,270	-0.09(-2.07%)
Nov 30, 2011	4.372	4.404	4.243	4.316	1,639,393	+0.15(+3.50%)
Nov 29, 2011	4.090	4.185	4.048	4.170	1,129,176	+0.10(+2.48%)
Nov 28, 2011	4.087	4.263	4.009	4.070	1,025,030	+0.14(+3.62%)
Nov 25, 2011	3.981	4.091	3.907	3.928	213,497	-0.07(-1.86%)
Nov 23, 2011	4.194	4.232	3.991	4.002	770,596	-0.24(-5.56%)
Nov 22, 2011	4.348	4.360	4.229	4.238	717,458	-0.12(-2.70%)
Nov 21, 2011	4.321	4.415	4.267	4.355	753,377	-0.05(-1.15%)
Nov 18, 2011	4.388	4.447	4.321	4.406	505,498	+0.04(+0.97%)
Nov 17, 2011	4.469	4.512	4.334	4.364	654,655	-0.09(-2.08%)
Nov 16, 2011	4.386	4.596	4.365	4.457	605,072	-0.02(-0.55%)
Nov 15, 2011	4.428	4.520	4.386	4.482	1,388,777	+0.05(+1.06%)
Nov 14, 2011	4.515	4.562	4.395	4.435	793,203	-0.10(-2.22%)
Nov 11, 2011	4.638	4.747	4.468	4.535	879,446	-0.03(-0.69%)
Nov 10, 2011	4.366	4.610	4.285	4.567	1,130,251	+0.31(+7.24%)
Nov 09, 2011	4.320	4.396	4.180	4.258	736,103	-0.17(-3.83%)
Nov 08, 2011	4.413	4.466	4.305	4.428	381,113	+0.01(+0.16%)
Nov 07, 2011	4.462	4.462	4.247	4.421	580,891	-0.04(-0.93%)
Nov 04, 2011	4.428	4.487	4.355	4.462	232,919	-0.04(-0.78%)
Nov 03, 2011	4.345	4.526	4.182	4.497	651,174	+0.22(+5.09%)
Nov 02, 2011	4.241	4.311	4.163	4.280	674,466	+0.12(+2.76%)
Nov 01, 2011	4.240	4.346	4.143	4.165	833,251	-0.27(-6.08%)
Oct 31, 2011	4.413	4.607	4.382	4.434	605,479	-0.08(-1.88%)
Oct 28, 2011	4.480	4.616	4.374	4.519	768,448	+0.02(+0.43%)
Oct 27, 2011	4.438	4.639	4.289	4.500	1,299,645	+0.31(+7.29%)
Oct 26, 2011	4.157	4.225	4.029	4.194	891,259	+0.14(+3.48%)
Oct 25, 2011	4.141	4.173	3.998	4.053	632,826	-0.12(-2.84%)
Oct 24, 2011	3.958	4.196	3.958	4.171	807,034	+0.26(+6.52%)
Oct 21, 2011	3.921	3.987	3.848	3.916	947,563	+0.10(+2.56%)
Oct 20, 2011	3.898	3.918	3.721	3.818	605,053	-0.08(-1.96%)
Oct 19, 2011	3.934	4.009	3.842	3.894	988,926	-0.04(-1.07%)
Oct 18, 2011	3.893	4.004	3.785	3.936	1,120,882	+0.06(+1.56%)
Oct 17, 2011	3.948	3.984	3.861	3.876	609,200	-0.10(-2.47%)
Oct 14, 2011	3.942	4.013	3.881	3.974	1,642,785	+0.09(+2.39%)
Oct 13, 2011	3.827	3.908	3.827	3.881	710,015	-0.03(-0.88%)
Oct 12, 2011	3.882	3.950	3.841	3.916	683,816	+0.12(+3.03%)
Oct 11, 2011	3.733	3.821	3.694	3.801	773,022	+0.05(+1.25%)
Oct 10, 2011	3.743	3.786	3.624	3.754	882,908	+0.12(+3.22%)
Oct 07, 2011	3.738	3.779	3.558	3.636	694,647	-0.08(-2.24%)
Oct 06, 2011	3.633	3.746	3.612	3.720	623,846	+0.21(+5.90%)
Oct 05, 2011	3.447	3.570	3.371	3.512	508,275	+0.06(+1.72%)
Oct 04, 2011	3.214	3.457	3.053	3.453	1,497,516	+0.22(+6.91%)

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.