Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.454	4.575	4.425	4.483	843,311	+0.05(+1.05%)
May 29, 2008	4.412	4.513	4.405	4.437	1,022,380	-0.01(-0.28%)
May 28, 2008	4.362	4.456	4.326	4.449	601,141	+0.11(+2.61%)
May 27, 2008	4.231	4.352	4.187	4.336	1,937,509	+0.11(+2.65%)
May 26, 2008	4.142	4.253	4.142	4.224	0	+0.00(+0.00%)
May 23, 2008	4.142	4.253	4.142	4.224	1,739,744	+0.07(+1.69%)
May 22, 2008	4.181	4.257	4.129	4.154	2,249,927	-0.05(-1.13%)
May 21, 2008	4.290	4.314	4.167	4.202	1,050,821	-0.06(-1.42%)
May 20, 2008	4.321	4.344	4.190	4.262	518,416	-0.06(-1.43%)
May 19, 2008	4.329	4.406	4.295	4.324	773,663	-0.02(-0.51%)
May 16, 2008	4.388	4.388	4.193	4.346	661,877	+0.00(+0.01%)
May 15, 2008	4.336	4.362	4.291	4.346	561,212	-0.01(-0.18%)
May 14, 2008	4.336	4.392	4.290	4.353	815,587	+0.00(+0.09%)
May 13, 2008	4.202	4.349	4.160	4.349	502,937	+0.14(+3.22%)
May 12, 2008	4.224	4.226	4.132	4.213	1,009,904	+0.01(+0.16%)
May 09, 2008	4.328	4.328	4.181	4.207	191,294	-0.13(-3.08%)
May 08, 2008	4.340	4.378	4.197	4.340	1,017,769	+0.04(+0.82%)
May 07, 2008	4.394	4.431	4.245	4.305	633,205	-0.10(-2.30%)
May 06, 2008	4.550	4.550	4.334	4.407	883,046	-0.17(-3.79%)
May 05, 2008	4.730	4.730	4.431	4.580	908,212	-0.17(-3.55%)
May 02, 2008	4.841	4.934	4.702	4.749	706,282	-0.05(-0.98%)
May 01, 2008	4.603	4.841	4.439	4.796	813,437	+0.16(+3.35%)
Apr 30, 2008	4.604	4.827	4.582	4.640	520,567	+0.04(+0.80%)
Apr 29, 2008	4.747	4.747	4.527	4.604	1,055,839	-0.14(-2.91%)
Apr 28, 2008	4.542	4.800	4.542	4.742	424,861	+0.18(+4.00%)
Apr 25, 2008	4.644	4.737	4.455	4.559	956,646	-0.09(-1.83%)
Apr 24, 2008	4.512	4.697	4.371	4.644	493,541	+0.17(+3.81%)
Apr 23, 2008	4.612	4.612	4.372	4.474	522,543	-0.08(-1.77%)
Apr 22, 2008	4.823	4.840	4.368	4.555	882,077	-0.25(-5.19%)
Apr 21, 2008	4.723	4.839	4.713	4.804	454,890	+0.05(+1.14%)
Apr 18, 2008	4.624	4.800	4.624	4.750	397,157	+0.22(+4.83%)
Apr 17, 2008	4.675	4.680	4.506	4.531	368,097	-0.16(-3.32%)
Apr 16, 2008	4.449	4.687	4.449	4.686	690,899	+0.29(+6.57%)
Apr 15, 2008	4.342	4.404	4.297	4.397	546,334	+0.08(+1.96%)
Apr 14, 2008	4.218	4.384	4.218	4.313	458,281	+0.10(+2.41%)
Apr 11, 2008	4.357	4.452	4.162	4.211	672,262	-0.17(-3.91%)
Apr 10, 2008	4.218	4.504	4.205	4.382	927,992	+0.17(+4.08%)
Apr 09, 2008	4.391	4.402	4.170	4.210	542,459	-0.16(-3.56%)
Apr 08, 2008	4.373	4.487	4.336	4.366	531,803	-0.01(-0.34%)
Apr 07, 2008	4.400	4.424	4.341	4.381	466,902	+0.01(+0.21%)
Apr 04, 2008	4.290	4.416	4.235	4.371	631,577	+0.10(+2.29%)
Apr 03, 2008	4.336	4.428	4.260	4.273	678,074	-0.08(-1.85%)
Apr 02, 2008	4.278	4.437	4.253	4.354	1,315,463	+0.10(+2.39%)
Apr 01, 2008	4.106	4.336	4.106	4.252	1,050,046	+0.07(+1.78%)
Mar 31, 2008	3.962	4.211	3.962	4.178	1,026,798	+0.23(+5.83%)
Mar 28, 2008	4.053	4.067	3.923	3.948	587,018	-0.10(-2.49%)
Mar 27, 2008	4.082	4.099	3.874	4.048	804,002	-0.02(-0.43%)
Mar 26, 2008	3.877	4.076	3.839	4.066	926,055	+0.18(+4.57%)
Mar 25, 2008	3.858	3.972	3.846	3.888	540,522	+0.03(+0.88%)
Mar 24, 2008	3.677	3.917	3.677	3.854	666,411	+0.19(+5.05%)
Mar 21, 2008	3.795	3.855	3.599	3.669	2,067,060	+0.00(+0.00%)
Mar 20, 2008	3.795	3.855	3.599	3.669	2,067,060	-0.04(-1.10%)
Mar 19, 2008	3.749	3.820	3.673	3.710	959,184	-0.04(-1.06%)
Mar 18, 2008	3.802	3.886	3.702	3.749	1,143,039	+0.03(+0.71%)
Mar 17, 2008	3.639	3.782	3.553	3.723	950,660	-0.01(-0.40%)
Mar 14, 2008	3.871	3.871	3.641	3.738	939,713	-0.12(-3.05%)
Mar 13, 2008	3.683	3.907	3.613	3.856	1,160,475	+0.12(+3.09%)
Mar 12, 2008	3.756	3.820	3.721	3.740	1,067,869	-0.04(-1.15%)
Mar 11, 2008	3.696	3.861	3.665	3.784	1,236,516	+0.17(+4.77%)
Mar 10, 2008	3.822	3.876	3.611	3.611	621,890	-0.21(-5.57%)
Mar 07, 2008	3.768	3.853	3.679	3.824	830,834	-0.00(-0.01%)
Mar 06, 2008	3.974	3.994	3.796	3.825	852,436	-0.17(-4.26%)
Mar 05, 2008	4.026	4.051	3.937	3.995	742,006	+0.02(+0.57%)
Mar 04, 2008	4.042	4.107	3.814	3.972	1,251,531	-0.13(-3.26%)

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.