Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.462	4.465	4.388	4.392	306,102	-0.06(-1.30%)
Apr 29, 2004	4.496	4.516	4.418	4.449	315,788	-0.04(-0.81%)
Apr 28, 2004	4.522	4.543	4.478	4.486	366,160	-0.05(-1.08%)
Apr 27, 2004	4.455	4.541	4.455	4.535	945,429	+0.07(+1.62%)
Apr 26, 2004	4.567	4.607	4.434	4.462	342,911	-0.09(-2.02%)
Apr 23, 2004	4.467	4.554	4.431	4.554	368,097	+0.06(+1.36%)
Apr 22, 2004	4.478	4.494	4.387	4.493	757,505	+0.00(+0.06%)
Apr 21, 2004	4.560	4.586	4.467	4.491	340,974	-0.08(-1.81%)
Apr 20, 2004	4.646	4.692	4.573	4.573	412,656	-0.07(-1.57%)
Apr 19, 2004	4.697	4.697	4.633	4.646	257,668	-0.05(-1.09%)
Apr 16, 2004	4.582	4.697	4.560	4.697	792,378	+0.13(+2.81%)
Apr 15, 2004	4.591	4.633	4.558	4.569	459,153	-0.01(-0.21%)
Apr 14, 2004	4.598	4.620	4.563	4.578	474,651	-0.03(-0.71%)
Apr 13, 2004	4.652	4.652	4.594	4.611	399,095	-0.03(-0.60%)
Apr 12, 2004	4.711	4.711	4.630	4.639	821,438	-0.09(-1.80%)
Apr 08, 2004	4.666	4.740	4.656	4.724	662,575	+0.06(+1.24%)
Apr 07, 2004	4.655	4.669	4.589	4.666	720,695	+0.02(+0.51%)
Apr 06, 2004	4.614	4.651	4.614	4.642	350,661	+0.02(+0.35%)
Apr 05, 2004	4.568	4.695	4.542	4.626	1,139,164	+0.14(+3.11%)
Apr 02, 2004	4.362	4.520	4.362	4.487	375,846	+0.14(+3.18%)
Apr 01, 2004	4.248	4.377	4.238	4.349	401,032	+0.10(+2.25%)
Mar 31, 2004	4.271	4.276	4.248	4.253	362,285	-0.01(-0.12%)
Mar 30, 2004	4.127	4.258	4.119	4.258	437,842	+0.14(+3.51%)
Mar 29, 2004	4.116	4.129	4.093	4.114	290,603	-0.01(-0.36%)
Mar 26, 2004	4.088	4.141	4.078	4.129	282,853	+0.03(+0.71%)
Mar 25, 2004	4.013	4.132	4.011	4.100	201,484	+0.07(+1.82%)
Mar 24, 2004	4.007	4.076	3.980	4.027	313,851	+0.02(+0.53%)
Mar 23, 2004	4.029	4.029	4.000	4.005	209,234	-0.02(-0.45%)
Mar 22, 2004	3.995	4.024	3.871	4.024	406,844	+0.04(+1.04%)
Mar 19, 2004	4.104	4.116	3.974	3.982	313,851	-0.08(-1.97%)
Mar 18, 2004	4.137	4.150	4.052	4.062	156,925	-0.07(-1.81%)
Mar 17, 2004	4.109	4.168	4.109	4.137	263,480	+0.04(+1.07%)
Mar 16, 2004	4.129	4.147	4.031	4.093	346,786	-0.01(-0.29%)
Mar 15, 2004	4.227	4.227	4.058	4.105	449,466	-0.12(-2.91%)
Mar 12, 2004	4.108	4.230	4.078	4.228	433,967	+0.13(+3.25%)
Mar 11, 2004	4.129	4.160	4.093	4.095	168,549	-0.03(-0.84%)
Mar 10, 2004	4.153	4.194	4.093	4.129	453,341	-0.01(-0.25%)
Mar 09, 2004	4.142	4.232	4.128	4.140	437,842	-0.03(-0.68%)
Mar 08, 2004	4.261	4.261	4.160	4.168	232,482	-0.08(-1.88%)
Mar 05, 2004	4.207	4.258	4.154	4.248	371,972	+0.02(+0.43%)
Mar 04, 2004	4.171	4.236	4.171	4.230	232,482	+0.03(+0.80%)
Mar 03, 2004	4.177	4.245	4.137	4.196	304,164	+0.03(+0.78%)
Mar 02, 2004	4.284	4.284	4.164	4.164	371,972	-0.11(-2.54%)
Mar 01, 2004	4.225	4.272	4.225	4.272	439,779	+0.06(+1.43%)
Feb 27, 2004	4.255	4.255	4.184	4.212	335,162	-0.04(-0.96%)
Feb 26, 2004	4.171	4.258	4.155	4.253	387,470	+0.07(+1.73%)
Feb 25, 2004	4.168	4.207	4.078	4.180	309,976	-0.00(-0.07%)
Feb 24, 2004	4.129	4.291	4.129	4.184	681,948	+0.05(+1.33%)
Feb 23, 2004	4.245	4.247	4.113	4.129	606,392	-0.11(-2.53%)
Feb 20, 2004	4.491	4.491	4.209	4.236	927,992	-0.24(-5.39%)
Feb 19, 2004	4.568	4.591	4.475	4.478	482,401	-0.09(-2.03%)
Feb 18, 2004	4.662	4.671	4.568	4.571	240,231	-0.08(-1.69%)
Feb 17, 2004	4.504	4.794	4.504	4.649	621,890	+0.16(+3.53%)
Feb 13, 2004	4.529	4.529	4.435	4.491	182,111	-0.03(-0.57%)
Feb 12, 2004	4.646	4.646	4.516	4.516	350,661	-0.12(-2.51%)
Feb 11, 2004	4.545	4.633	4.491	4.633	457,215	+0.09(+1.98%)
Feb 10, 2004	4.491	4.568	4.451	4.543	728,445	+0.05(+1.20%)
Feb 09, 2004	4.622	4.622	4.465	4.489	253,793	-0.15(-3.15%)
Feb 06, 2004	4.506	4.648	4.498	4.635	521,148	+0.12(+2.57%)
Feb 05, 2004	4.206	4.620	4.129	4.519	1,801,739	+0.33(+7.78%)
Feb 04, 2004	4.401	4.401	4.193	4.193	368,097	-0.20(-4.45%)
Feb 03, 2004	4.478	4.478	4.343	4.388	207,296	-0.08(-1.72%)

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.