Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.830	4.995	4.830	4.904	608,224	+0.06(+1.28%)
Jun 29, 2004	4.766	4.876	4.766	4.842	193,702	+0.06(+1.33%)
Jun 28, 2004	4.801	4.824	4.766	4.779	461,011	+0.00(+0.08%)
Jun 25, 2004	4.708	4.775	4.708	4.775	306,049	+0.07(+1.45%)
Jun 24, 2004	4.711	4.749	4.707	4.707	133,654	+0.00(+0.03%)
Jun 23, 2004	4.579	4.706	4.548	4.706	247,938	+0.14(+3.05%)
Jun 22, 2004	4.614	4.617	4.528	4.566	350,600	-0.06(-1.32%)
Jun 21, 2004	4.623	4.639	4.598	4.627	110,410	-0.01(-0.19%)
Jun 18, 2004	4.641	4.694	4.602	4.636	408,711	-0.01(-0.11%)
Jun 17, 2004	4.603	4.646	4.582	4.641	302,175	+0.05(+1.11%)
Jun 16, 2004	4.621	4.644	4.569	4.590	236,316	-0.03(-0.67%)
Jun 15, 2004	4.491	4.628	4.461	4.621	631,468	+0.12(+2.59%)
Jun 14, 2004	4.612	4.612	4.486	4.504	389,341	-0.12(-2.60%)
Jun 10, 2004	4.609	4.641	4.546	4.625	296,364	+0.00(+0.06%)
Jun 09, 2004	4.601	4.645	4.597	4.622	116,221	+0.01(+0.17%)
Jun 08, 2004	4.631	4.631	4.600	4.614	180,142	-0.00(-0.09%)
Jun 07, 2004	4.588	4.619	4.579	4.618	488,129	+0.04(+0.94%)
Jun 04, 2004	4.608	4.608	4.574	4.576	176,268	-0.02(-0.42%)
Jun 03, 2004	4.693	4.707	4.595	4.595	185,954	-0.09(-1.82%)
Jun 02, 2004	4.608	4.680	4.582	4.680	373,845	+0.09(+1.85%)
Jun 01, 2004	4.569	4.595	4.553	4.595	168,520	+0.01(+0.29%)
May 28, 2004	4.551	4.599	4.528	4.581	472,633	+0.02(+0.38%)
May 27, 2004	4.525	4.582	4.522	4.564	213,072	+0.02(+0.45%)
May 26, 2004	4.553	4.553	4.510	4.543	251,812	-0.01(-0.23%)
May 25, 2004	4.497	4.576	4.497	4.553	335,104	+0.06(+1.44%)
May 24, 2004	4.437	4.497	4.429	4.489	532,680	+0.05(+1.16%)
May 21, 2004	4.429	4.463	4.428	4.437	296,364	+0.02(+0.37%)
May 20, 2004	4.435	4.435	4.388	4.421	302,175	-0.01(-0.20%)
May 19, 2004	4.407	4.471	4.407	4.429	1,454,702	+0.02(+0.50%)
May 18, 2004	4.380	4.407	4.380	4.407	154,961	+0.03(+0.61%)
May 17, 2004	4.405	4.405	4.342	4.380	426,144	-0.02(-0.55%)
May 14, 2004	4.388	4.414	4.343	4.405	137,528	+0.00(+0.09%)
May 13, 2004	4.378	4.453	4.362	4.401	131,717	+0.03(+0.76%)
May 12, 2004	4.362	4.375	4.320	4.368	271,182	-0.01(-0.18%)
May 11, 2004	4.347	4.375	4.326	4.375	333,167	+0.03(+0.65%)
May 10, 2004	4.443	4.443	4.326	4.347	906,525	-0.10(-2.16%)
May 07, 2004	4.428	4.458	4.428	4.443	635,342	+0.00(+0.05%)
May 06, 2004	4.415	4.449	4.402	4.441	406,774	+0.01(+0.29%)
May 05, 2004	4.437	4.437	4.417	4.428	98,788	-0.01(-0.21%)
May 04, 2004	4.437	4.466	4.419	4.437	685,705	+0.00(+0.00%)
May 03, 2004	4.392	4.437	4.381	4.437	1,158,338	+0.04(+1.02%)
Apr 30, 2004	4.463	4.466	4.389	4.392	306,049	-0.06(-1.30%)
Apr 29, 2004	4.497	4.517	4.419	4.450	315,734	-0.04(-0.81%)
Apr 28, 2004	4.522	4.544	4.479	4.486	366,096	-0.05(-1.08%)
Apr 27, 2004	4.455	4.542	4.455	4.535	945,266	+0.07(+1.62%)
Apr 26, 2004	4.568	4.608	4.435	4.463	342,852	-0.09(-2.02%)
Apr 23, 2004	4.468	4.555	4.432	4.555	368,034	+0.06(+1.36%)
Apr 22, 2004	4.479	4.495	4.388	4.494	757,375	+0.00(+0.06%)
Apr 21, 2004	4.561	4.587	4.468	4.491	340,915	-0.08(-1.81%)
Apr 20, 2004	4.647	4.693	4.574	4.574	412,585	-0.07(-1.57%)
Apr 19, 2004	4.698	4.698	4.633	4.647	257,623	-0.05(-1.09%)
Apr 16, 2004	4.582	4.698	4.561	4.698	792,241	+0.13(+2.81%)
Apr 15, 2004	4.592	4.633	4.559	4.569	459,074	-0.01(-0.21%)
Apr 14, 2004	4.599	4.620	4.564	4.579	474,570	-0.03(-0.71%)
Apr 13, 2004	4.652	4.652	4.595	4.612	399,026	-0.03(-0.60%)
Apr 12, 2004	4.712	4.712	4.630	4.640	821,296	-0.09(-1.80%)
Apr 08, 2004	4.667	4.741	4.657	4.725	662,461	+0.06(+1.24%)
Apr 07, 2004	4.656	4.670	4.590	4.667	720,571	+0.02(+0.51%)
Apr 06, 2004	4.614	4.651	4.614	4.643	350,600	+0.02(+0.35%)
Apr 05, 2004	4.569	4.695	4.543	4.627	1,138,968	+0.14(+3.11%)
Apr 02, 2004	4.362	4.520	4.362	4.488	375,782	+0.14(+3.18%)

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.