Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.550	4.598	4.527	4.580	472,714	+0.02(+0.38%)
May 27, 2004	4.524	4.581	4.522	4.563	213,109	+0.02(+0.45%)
May 26, 2004	4.552	4.553	4.509	4.542	251,856	-0.01(-0.23%)
May 25, 2004	4.496	4.575	4.496	4.553	335,162	+0.06(+1.44%)
May 24, 2004	4.436	4.496	4.429	4.488	532,772	+0.05(+1.16%)
May 21, 2004	4.429	4.462	4.428	4.436	296,415	+0.02(+0.37%)
May 20, 2004	4.434	4.434	4.387	4.420	302,227	-0.01(-0.20%)
May 19, 2004	4.407	4.470	4.407	4.429	1,454,953	+0.02(+0.50%)
May 18, 2004	4.380	4.407	4.380	4.407	154,988	+0.03(+0.61%)
May 17, 2004	4.404	4.404	4.341	4.380	426,218	-0.02(-0.55%)
May 14, 2004	4.387	4.413	4.343	4.404	137,552	+0.00(+0.09%)
May 13, 2004	4.377	4.452	4.362	4.400	131,740	+0.03(+0.76%)
May 12, 2004	4.362	4.375	4.319	4.367	271,229	-0.01(-0.18%)
May 11, 2004	4.346	4.375	4.325	4.375	333,225	+0.03(+0.65%)
May 10, 2004	4.442	4.442	4.325	4.346	906,682	-0.10(-2.16%)
May 07, 2004	4.427	4.457	4.427	4.442	635,452	+0.00(+0.05%)
May 06, 2004	4.414	4.448	4.401	4.440	406,844	+0.01(+0.29%)
May 05, 2004	4.436	4.436	4.416	4.427	98,805	-0.01(-0.21%)
May 04, 2004	4.436	4.465	4.418	4.436	685,823	+0.00(+0.00%)
May 03, 2004	4.392	4.436	4.381	4.436	1,158,538	+0.04(+1.02%)
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%)

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.