Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.248	5.284	5.209	5.263	338,978	+0.02(+0.40%)
Mar 30, 2005	5.219	5.266	5.214	5.242	306,049	+0.03(+0.63%)
Mar 29, 2005	5.429	5.487	5.199	5.209	375,782	-0.23(-4.24%)
Mar 28, 2005	5.393	5.439	5.390	5.439	226,631	+0.04(+0.68%)
Mar 24, 2005	5.338	5.408	5.338	5.403	81,354	+0.05(+0.94%)
Mar 23, 2005	5.392	5.395	5.331	5.353	275,057	-0.04(-0.83%)
Mar 22, 2005	5.418	5.421	5.390	5.397	292,490	-0.02(-0.38%)
Mar 21, 2005	5.418	5.426	5.405	5.418	534,617	+0.01(+0.22%)
Mar 18, 2005	5.527	5.527	5.405	5.406	385,467	-0.11(-2.04%)
Mar 17, 2005	5.521	5.524	5.459	5.519	306,049	+0.00(+0.05%)
Mar 16, 2005	5.640	5.641	5.448	5.516	571,421	-0.14(-2.42%)
Mar 15, 2005	5.675	5.679	5.611	5.653	284,742	-0.01(-0.18%)
Mar 14, 2005	5.715	5.715	5.643	5.663	311,860	-0.05(-0.90%)
Mar 11, 2005	5.725	5.755	5.671	5.715	276,994	-0.00(-0.02%)
Mar 10, 2005	5.727	5.749	5.693	5.716	141,402	-0.02(-0.39%)
Mar 09, 2005	5.781	5.781	5.727	5.738	145,276	-0.04(-0.77%)
Mar 08, 2005	5.861	5.864	5.782	5.783	182,079	-0.09(-1.53%)
Mar 07, 2005	5.937	5.978	5.870	5.872	379,656	-0.05(-0.80%)
Mar 04, 2005	5.723	5.920	5.723	5.920	240,190	+0.20(+3.45%)
Mar 03, 2005	5.723	5.723	5.680	5.723	276,994	-0.03(-0.48%)
Mar 02, 2005	5.705	5.777	5.705	5.750	187,891	+0.04(+0.61%)
Mar 01, 2005	5.730	5.743	5.680	5.715	356,411	-0.03(-0.45%)
Feb 28, 2005	5.608	5.751	5.608	5.741	486,192	+0.14(+2.58%)
Feb 25, 2005	5.454	5.627	5.447	5.596	596,602	+0.14(+2.60%)
Feb 24, 2005	5.265	5.477	5.245	5.454	579,169	+0.20(+3.83%)
Feb 23, 2005	5.284	5.330	5.235	5.253	257,623	-0.04(-0.81%)
Feb 22, 2005	5.329	5.329	5.258	5.296	455,199	-0.04(-0.84%)
Feb 18, 2005	5.395	5.395	5.332	5.341	168,520	-0.05(-1.00%)
Feb 17, 2005	5.405	5.423	5.369	5.395	182,079	-0.01(-0.15%)
Feb 16, 2005	5.297	5.498	5.255	5.403	579,169	+0.12(+2.29%)
Feb 15, 2005	5.361	5.385	5.281	5.282	397,089	-0.09(-1.71%)
Feb 14, 2005	5.416	5.420	5.359	5.374	209,198	-0.03(-0.57%)
Feb 11, 2005	5.382	5.459	5.373	5.405	319,608	+0.01(+0.19%)
Feb 10, 2005	5.369	5.407	5.320	5.395	304,112	+0.01(+0.26%)
Feb 09, 2005	5.536	5.536	5.369	5.381	352,537	-0.15(-2.80%)
Feb 08, 2005	5.408	5.576	5.408	5.536	371,908	+0.12(+2.13%)
Feb 07, 2005	5.428	5.452	5.393	5.420	218,883	-0.02(-0.34%)
Feb 04, 2005	5.421	5.447	5.362	5.439	321,545	+0.02(+0.33%)
Feb 03, 2005	5.377	5.421	5.312	5.421	317,671	+0.06(+1.05%)
Feb 02, 2005	5.336	5.457	5.315	5.364	625,657	+0.03(+0.54%)
Feb 01, 2005	5.173	5.427	5.173	5.336	964,636	+0.18(+3.40%)
Jan 31, 2005	4.914	5.178	4.909	5.160	819,359	+0.26(+5.27%)
Jan 28, 2005	4.951	4.971	4.901	4.902	180,142	-0.04(-0.80%)
Jan 27, 2005	4.925	4.956	4.886	4.942	261,497	+0.00(+0.07%)
Jan 26, 2005	4.929	4.956	4.907	4.938	201,450	+0.02(+0.42%)
Jan 25, 2005	4.924	4.987	4.882	4.917	480,381	-0.03(-0.68%)
Jan 24, 2005	5.055	5.064	4.951	4.951	263,434	-0.11(-2.14%)
Jan 21, 2005	5.066	5.090	5.048	5.059	216,946	-0.02(-0.34%)
Jan 20, 2005	5.253	5.253	5.076	5.076	211,135	-0.19(-3.54%)
Jan 19, 2005	5.323	5.346	5.253	5.263	246,001	-0.05(-0.88%)
Jan 18, 2005	5.301	5.323	5.281	5.310	153,024	+0.02(+0.36%)
Jan 14, 2005	5.137	5.297	5.137	5.291	329,293	+0.17(+3.31%)
Jan 13, 2005	5.181	5.181	5.108	5.121	180,142	-0.07(-1.29%)
Jan 12, 2005	5.039	5.191	5.021	5.188	273,119	+0.16(+3.18%)
Jan 11, 2005	5.139	5.160	5.011	5.028	269,245	-0.12(-2.33%)
Jan 10, 2005	5.164	5.225	5.134	5.148	224,694	-0.00(-0.08%)
Jan 07, 2005	5.284	5.305	5.143	5.152	259,560	-0.13(-2.49%)
Jan 06, 2005	5.219	5.297	5.193	5.284	230,505	+0.05(+0.89%)
Jan 05, 2005	5.253	5.291	5.222	5.237	542,365	-0.00(-0.06%)
Jan 04, 2005	5.426	5.441	5.241	5.241	505,562	-0.18(-3.23%)

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.