Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.62	13.03	12.61	12.95	121,586	+0.12(+0.91%)
May 30, 2017	12.56	12.91	12.56	12.83	63,551	+0.04(+0.34%)
May 26, 2017	12.72	12.84	12.68	12.79	52,604	+0.01(+0.08%)
May 25, 2017	12.94	12.94	12.61	12.78	79,004	-0.09(-0.68%)
May 24, 2017	12.85	12.88	12.71	12.86	48,884	+0.00(+0.00%)
May 23, 2017	13.13	13.13	12.77	12.86	70,392	-0.20(-1.56%)
May 22, 2017	12.74	13.34	12.68	13.07	45,524	+0.24(+1.90%)
May 19, 2017	12.63	13.04	12.31	12.83	159,113	+0.18(+1.46%)
May 18, 2017	12.63	12.84	12.53	12.64	96,350	-0.05(-0.38%)
May 17, 2017	12.48	12.86	12.40	12.69	140,908	+0.06(+0.46%)
May 16, 2017	12.62	12.65	12.47	12.63	128,982	-0.03(-0.23%)
May 15, 2017	13.00	13.40	12.62	12.66	159,056	-0.38(-2.91%)
May 12, 2017	13.82	13.82	12.94	13.04	114,246	-0.94(-6.75%)
May 11, 2017	14.13	14.38	13.88	13.98	101,550	-0.11(-0.76%)
May 10, 2017	13.60	14.36	13.60	14.09	97,095	+0.48(+3.50%)
May 09, 2017	13.63	13.83	13.54	13.61	124,851	+0.06(+0.43%)
May 08, 2017	13.79	13.79	13.43	13.56	93,021	-0.30(-2.18%)
May 05, 2017	14.32	14.32	13.68	13.86	88,057	-0.45(-3.13%)
May 04, 2017	14.60	14.60	14.14	14.30	72,745	-0.51(-3.42%)
May 03, 2017	15.42	15.43	14.69	14.81	81,193	-0.82(-5.23%)
May 02, 2017	16.39	16.83	15.34	15.63	106,647	-0.65(-4.00%)
May 01, 2017	16.35	16.49	16.17	16.28	64,093	-0.19(-1.18%)
Apr 28, 2017	16.52	16.90	16.41	16.47	104,946	+0.11(+0.65%)
Apr 27, 2017	16.38	16.59	16.29	16.37	53,832	+0.11(+0.66%)
Apr 26, 2017	15.82	17.01	15.48	16.26	227,399	+0.50(+3.15%)
Apr 25, 2017	16.00	16.25	15.76	15.76	73,912	+0.01(+0.06%)
Apr 24, 2017	15.71	15.96	15.52	15.75	61,380	+0.23(+1.50%)
Apr 21, 2017	15.37	15.92	15.37	15.52	67,987	+0.19(+1.27%)
Apr 20, 2017	14.97	15.38	14.61	15.33	63,723	+0.54(+3.69%)
Apr 19, 2017	14.95	14.95	14.56	14.78	71,754	+0.01(+0.07%)
Apr 18, 2017	15.01	15.01	14.76	14.77	49,531	-0.40(-2.63%)
Apr 17, 2017	15.05	15.21	14.95	15.17	35,288	+0.22(+1.50%)
Apr 13, 2017	15.12	15.12	14.89	14.95	50,055	-0.19(-1.29%)
Apr 12, 2017	15.22	15.28	15.00	15.14	41,156	-0.09(-0.58%)
Apr 11, 2017	14.99	15.39	14.73	15.23	71,620	+0.34(+2.29%)
Apr 10, 2017	14.84	14.97	14.68	14.89	77,061	+0.19(+1.32%)
Apr 07, 2017	14.26	14.75	14.11	14.69	100,358	+0.35(+2.44%)
Apr 06, 2017	13.70	14.41	13.70	14.34	64,509	+0.58(+4.24%)
Apr 05, 2017	13.55	14.07	13.55	13.76	74,523	+0.25(+1.87%)
Apr 04, 2017	13.59	13.59	13.09	13.51	106,955	-0.03(-0.22%)
Apr 03, 2017	13.57	13.90	13.50	13.54	74,354	-0.05(-0.36%)
Mar 31, 2017	13.66	13.97	13.50	13.58	253,572	-0.08(-0.57%)
Mar 30, 2017	14.53	14.53	13.66	13.66	160,176	-0.87(-5.96%)
Mar 29, 2017	14.48	14.59	14.08	14.53	54,156	+0.02(+0.13%)
Mar 28, 2017	14.36	14.74	14.29	14.51	56,257	+0.18(+1.22%)
Mar 27, 2017	13.87	14.40	13.83	14.33	40,884	+0.29(+2.08%)
Mar 24, 2017	14.02	14.33	14.02	14.04	68,830	+0.16(+1.12%)
Mar 23, 2017	13.88	13.97	13.88	13.89	27,715	-0.04(-0.28%)
Mar 22, 2017	13.96	14.07	13.79	13.93	35,129	+0.05(+0.35%)
Mar 21, 2017	13.92	14.01	13.69	13.88	57,028	-0.01(-0.07%)
Mar 20, 2017	14.49	14.49	13.08	13.89	200,516	-0.64(-4.42%)
Mar 17, 2017	14.47	14.89	14.22	14.53	381,451	+0.07(+0.47%)
Mar 16, 2017	14.69	14.69	14.41	14.46	80,699	-0.10(-0.67%)
Mar 15, 2017	14.64	14.84	14.52	14.56	91,880	+0.03(+0.20%)
Mar 14, 2017	14.01	14.57	13.75	14.53	72,334	+0.40(+2.82%)
Mar 13, 2017	13.46	14.17	13.44	14.13	72,309	+0.73(+5.45%)
Mar 10, 2017	13.57	13.61	13.38	13.40	29,739	+0.11(+0.81%)
Mar 09, 2017	13.29	13.40	13.16	13.29	43,504	-0.01(-0.07%)
Mar 08, 2017	13.24	13.51	13.02	13.30	45,148	+0.07(+0.52%)
Mar 07, 2017	13.29	13.44	13.16	13.23	62,819	-0.02(-0.15%)
Mar 06, 2017	12.80	13.37	12.60	13.25	97,028	+0.33(+2.56%)
Mar 03, 2017	13.48	13.48	12.73	12.92	46,279	-0.53(-3.91%)
Mar 02, 2017	13.41	14.01	13.41	13.45	105,347	+0.32(+2.45%)

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.