Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	3.505	3.609	3.497	3.538	337,099	-0.04(-1.22%)
May 28, 2002	3.556	3.582	3.535	3.582	147,238	+0.02(+0.51%)
May 27, 2002	3.598	3.598	3.531	3.564	426,218	+0.00(+0.00%)
May 24, 2002	3.598	3.598	3.531	3.564	426,218	-0.04(-1.20%)
May 23, 2002	3.613	3.613	3.598	3.607	387,470	-0.01(-0.16%)
May 22, 2002	3.625	3.629	3.608	3.613	490,150	-0.02(-0.57%)
May 21, 2002	3.766	3.766	3.634	3.634	606,392	-0.13(-3.56%)
May 20, 2002	3.789	3.791	3.768	3.768	127,865	-0.04(-0.99%)
May 17, 2002	3.807	3.807	3.771	3.806	242,169	-0.01(-0.36%)
May 16, 2002	3.861	3.861	3.791	3.820	191,798	-0.04(-1.07%)
May 15, 2002	3.876	3.905	3.848	3.861	89,118	+0.00(+0.00%)
May 14, 2002	3.809	3.876	3.809	3.861	242,169	+0.05(+1.22%)
May 13, 2002	3.814	3.814	3.789	3.814	56,183	+0.01(+0.34%)
May 10, 2002	3.825	3.830	3.799	3.802	75,556	-0.03(-0.75%)
May 09, 2002	3.829	3.866	3.824	3.830	207,296	+0.01(+0.16%)
May 08, 2002	3.858	3.859	3.789	3.824	441,716	-0.02(-0.56%)
May 07, 2002	3.884	3.897	3.845	3.846	244,106	-0.04(-0.92%)
May 06, 2002	3.866	3.933	3.861	3.882	377,784	-0.00(-0.07%)
May 03, 2002	3.884	3.909	3.871	3.884	172,424	+0.01(+0.33%)
May 02, 2002	3.768	3.871	3.768	3.871	193,735	+0.07(+1.82%)
May 01, 2002	3.786	3.802	3.750	3.802	236,357	+0.00(+0.08%)
Apr 30, 2002	3.595	3.799	3.595	3.799	858,248	+0.21(+5.75%)
Apr 29, 2002	3.629	3.639	3.593	3.593	197,610	-0.03(-0.85%)
Apr 26, 2002	3.611	3.627	3.610	3.623	96,867	+0.01(+0.36%)
Apr 25, 2002	3.593	3.618	3.581	3.611	143,364	+0.01(+0.17%)
Apr 24, 2002	3.600	3.634	3.593	3.604	143,364	+0.01(+0.22%)
Apr 23, 2002	3.678	3.678	3.587	3.597	185,986	-0.10(-2.64%)
Apr 22, 2002	3.686	3.709	3.686	3.694	91,055	+0.01(+0.22%)
Apr 19, 2002	3.678	3.688	3.673	3.686	174,361	+0.01(+0.22%)
Apr 18, 2002	3.676	3.705	3.676	3.678	197,610	-0.01(-0.21%)
Apr 17, 2002	3.691	3.699	3.683	3.685	118,178	+0.02(+0.56%)
Apr 16, 2002	3.639	3.716	3.600	3.665	323,538	+0.04(+1.02%)
Apr 15, 2002	3.710	3.710	3.614	3.628	280,916	-0.08(-2.23%)
Apr 12, 2002	3.604	3.716	3.604	3.710	147,238	+0.12(+3.20%)
Apr 11, 2002	3.611	3.613	3.585	3.595	137,552	-0.03(-0.76%)
Apr 10, 2002	3.510	3.622	3.510	3.622	581,206	+0.12(+3.36%)
Apr 09, 2002	3.492	3.516	3.492	3.505	56,183	+0.02(+0.70%)
Apr 08, 2002	3.474	3.506	3.468	3.481	135,614	-0.01(-0.24%)
Apr 05, 2002	3.445	3.492	3.445	3.489	21,310	+0.06(+1.75%)
Apr 04, 2002	3.451	3.451	3.427	3.429	246,044	-0.04(-1.07%)
Apr 03, 2002	3.445	3.481	3.445	3.466	432,030	+0.03(+0.93%)
Apr 02, 2002	3.427	3.434	3.425	3.434	125,928	+0.01(+0.27%)
Apr 01, 2002	3.423	3.458	3.423	3.425	215,046	+0.00(+0.09%)
Mar 29, 2002	3.420	3.445	3.420	3.422	112,366	+0.00(+0.00%)
Mar 28, 2002	3.420	3.445	3.420	3.422	112,366	+0.01(+0.21%)
Mar 27, 2002	3.314	3.445	3.303	3.414	135,614	+0.10(+3.04%)
Mar 26, 2002	3.365	3.378	3.312	3.314	108,491	-0.06(-1.77%)
Mar 25, 2002	3.471	3.484	3.368	3.374	362,285	-0.08(-2.45%)
Mar 22, 2002	3.448	3.479	3.440	3.458	401,032	+0.02(+0.66%)
Mar 21, 2002	3.350	3.463	3.341	3.436	435,904	+0.09(+2.65%)
Mar 20, 2002	3.302	3.347	3.299	3.347	87,180	+0.04(+1.36%)
Mar 19, 2002	3.316	3.316	3.283	3.302	195,672	-0.03(-0.82%)
Mar 18, 2002	3.324	3.350	3.324	3.329	191,798	-0.01(-0.15%)
Mar 15, 2002	3.311	3.373	3.311	3.334	184,048	+0.00(+0.00%)
Mar 14, 2002	3.261	3.355	3.261	3.334	129,802	+0.07(+2.07%)
Mar 13, 2002	3.257	3.289	3.257	3.267	83,306	+0.01(+0.36%)
Mar 12, 2002	3.247	3.255	3.244	3.255	215,046	+0.01(+0.25%)
Mar 11, 2002	3.270	3.270	3.236	3.247	94,930	-0.01(-0.32%)
Mar 08, 2002	3.254	3.298	3.247	3.257	449,466	+0.02(+0.48%)
Mar 07, 2002	3.298	3.346	3.174	3.242	685,823	-0.04(-1.34%)
Mar 06, 2002	3.000	3.303	3.000	3.285	966,740	+0.30(+9.99%)
Mar 05, 2002	3.063	3.123	2.973	2.987	736,194	-0.07(-2.40%)
Mar 04, 2002	2.903	3.071	2.903	3.060	242,169	+0.17(+5.88%)

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.