Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.075	5.312	5.069	5.292	720,571	+0.23(+4.54%)
May 27, 2005	5.183	5.183	5.039	5.062	354,474	-0.15(-2.82%)
May 26, 2005	5.157	5.209	5.073	5.209	633,405	+0.06(+1.25%)
May 25, 2005	5.212	5.227	5.111	5.144	307,986	-0.08(-1.51%)
May 24, 2005	5.302	5.317	5.214	5.223	286,679	-0.09(-1.66%)
May 23, 2005	5.297	5.323	5.250	5.312	526,869	+0.02(+0.47%)
May 20, 2005	5.286	5.290	5.233	5.287	218,883	-0.01(-0.20%)
May 19, 2005	5.370	5.394	5.292	5.297	249,875	-0.05(-0.86%)
May 18, 2005	5.152	5.355	5.150	5.343	478,444	+0.20(+3.86%)
May 17, 2005	5.088	5.170	5.008	5.144	360,285	+0.07(+1.34%)
May 16, 2005	5.003	5.076	5.003	5.076	575,295	+0.08(+1.69%)
May 13, 2005	5.201	5.213	4.977	4.992	898,777	-0.22(-4.22%)
May 12, 2005	5.286	5.338	5.194	5.212	739,942	-0.06(-1.07%)
May 11, 2005	5.361	5.361	5.241	5.268	883,281	-0.09(-1.73%)
May 10, 2005	5.426	5.426	5.309	5.361	581,106	-0.06(-1.07%)
May 09, 2005	5.434	5.434	5.409	5.419	166,583	-0.01(-0.27%)
May 06, 2005	5.439	5.455	5.421	5.434	755,438	+0.01(+0.10%)
May 05, 2005	5.428	5.438	5.408	5.428	366,096	+0.01(+0.23%)
May 04, 2005	5.397	5.449	5.390	5.416	412,585	+0.03(+0.53%)
May 03, 2005	5.428	5.428	5.319	5.387	395,152	-0.02(-0.33%)
May 02, 2005	5.387	5.431	5.382	5.405	273,119	+0.03(+0.53%)
Apr 29, 2005	5.503	5.503	5.369	5.377	286,679	-0.11(-2.07%)
Apr 28, 2005	5.509	5.509	5.451	5.490	854,226	-0.03(-0.51%)
Apr 27, 2005	5.526	5.584	5.514	5.519	600,476	-0.01(-0.12%)
Apr 26, 2005	5.475	5.534	5.454	5.526	617,909	+0.04(+0.73%)
Apr 25, 2005	5.396	5.488	5.375	5.485	290,553	+0.08(+1.46%)
Apr 22, 2005	5.497	5.497	5.396	5.406	338,978	-0.08(-1.43%)
Apr 21, 2005	5.317	5.485	5.317	5.485	368,034	+0.15(+2.90%)
Apr 20, 2005	5.370	5.447	5.316	5.330	664,398	+0.02(+0.47%)
Apr 19, 2005	5.078	5.323	5.078	5.306	799,989	+0.23(+4.45%)
Apr 18, 2005	5.023	5.080	4.987	5.079	255,686	+0.07(+1.37%)
Apr 15, 2005	5.123	5.156	5.008	5.011	273,119	-0.10(-1.96%)
Apr 14, 2005	5.232	5.259	5.111	5.111	317,671	-0.13(-2.47%)
Apr 13, 2005	5.378	5.399	5.240	5.241	191,765	-0.14(-2.55%)
Apr 12, 2005	5.356	5.378	5.271	5.378	340,915	+0.01(+0.17%)
Apr 11, 2005	5.441	5.490	5.331	5.369	317,671	-0.06(-1.19%)
Apr 08, 2005	5.543	5.560	5.428	5.433	404,837	-0.10(-1.77%)
Apr 07, 2005	5.524	5.562	5.524	5.531	338,978	+0.02(+0.37%)
Apr 06, 2005	5.506	5.525	5.493	5.511	344,789	-0.01(-0.11%)
Apr 05, 2005	5.451	5.523	5.443	5.517	271,182	+0.06(+1.02%)
Apr 04, 2005	5.271	5.465	5.271	5.461	387,404	+0.18(+3.38%)
Apr 01, 2005	5.284	5.351	5.253	5.283	400,963	+0.02(+0.38%)
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%)

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.