Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.529	5.624	5.523	5.624	319,663	+0.10(+1.82%)
Aug 30, 2005	5.532	5.532	5.502	5.523	79,431	-0.02(-0.37%)
Aug 29, 2005	5.469	5.544	5.469	5.544	211,171	+0.07(+1.37%)
Aug 26, 2005	5.536	5.557	5.460	5.469	102,679	-0.07(-1.21%)
Aug 25, 2005	5.717	5.730	5.536	5.536	209,234	-0.17(-2.94%)
Aug 24, 2005	5.627	5.740	5.627	5.704	269,292	+0.08(+1.38%)
Aug 23, 2005	5.630	5.640	5.575	5.626	251,856	+0.01(+0.14%)
Aug 22, 2005	5.590	5.639	5.590	5.618	168,549	+0.07(+1.26%)
Aug 19, 2005	5.588	5.631	5.461	5.549	375,846	-0.04(-0.69%)
Aug 18, 2005	5.794	5.794	5.549	5.588	556,020	-0.22(-3.78%)
Aug 17, 2005	5.794	5.855	5.776	5.807	92,993	+0.00(+0.03%)
Aug 16, 2005	5.910	5.913	5.805	5.805	251,856	-0.14(-2.40%)
Aug 15, 2005	5.851	6.001	5.851	5.948	288,665	+0.10(+1.67%)
Aug 12, 2005	5.871	5.871	5.834	5.851	282,853	-0.03(-0.57%)
Aug 11, 2005	5.833	5.884	5.808	5.884	63,932	+0.04(+0.72%)
Aug 10, 2005	5.838	5.877	5.797	5.843	517,273	-0.00(-0.06%)
Aug 09, 2005	5.808	5.907	5.808	5.846	253,793	+0.04(+0.66%)
Aug 08, 2005	5.788	5.828	5.745	5.808	199,547	+0.03(+0.55%)
Aug 05, 2005	5.923	5.924	5.762	5.776	213,109	-0.16(-2.70%)
Aug 04, 2005	6.023	6.023	5.936	5.936	147,238	-0.10(-1.62%)
Aug 03, 2005	6.051	6.051	6.026	6.033	81,368	-0.02(-0.35%)
Aug 02, 2005	6.089	6.089	6.027	6.055	647,076	-0.04(-0.74%)
Aug 01, 2005	5.967	6.116	5.967	6.100	410,719	+0.13(+2.22%)
Jul 29, 2005	5.931	5.975	5.931	5.967	457,215	+0.03(+0.57%)
Jul 28, 2005	5.802	5.933	5.791	5.933	127,865	+0.14(+2.44%)
Jul 27, 2005	5.833	5.833	5.775	5.791	118,178	-0.05(-0.85%)
Jul 26, 2005	5.804	5.868	5.778	5.841	166,612	+0.04(+0.64%)
Jul 25, 2005	5.841	5.954	5.804	5.804	251,856	-0.05(-0.84%)
Jul 22, 2005	5.791	5.859	5.729	5.853	230,545	+0.07(+1.29%)
Jul 21, 2005	5.889	5.900	5.779	5.779	211,171	-0.10(-1.67%)
Jul 20, 2005	5.812	5.900	5.789	5.877	203,422	+0.06(+1.11%)
Jul 19, 2005	5.719	5.813	5.704	5.812	215,046	+0.12(+2.13%)
Jul 18, 2005	5.722	5.729	5.652	5.691	91,055	-0.02(-0.36%)
Jul 15, 2005	5.637	5.711	5.608	5.711	125,928	+0.06(+1.14%)
Jul 14, 2005	5.745	5.782	5.632	5.647	154,988	-0.11(-1.94%)
Jul 13, 2005	5.874	5.874	5.753	5.758	125,928	-0.11(-1.88%)
Jul 12, 2005	5.884	5.884	5.820	5.869	211,171	-0.00(-0.04%)
Jul 11, 2005	5.820	5.871	5.820	5.871	362,285	+0.05(+0.89%)
Jul 08, 2005	5.644	5.884	5.625	5.820	269,292	+0.19(+3.35%)
Jul 07, 2005	5.722	5.722	5.608	5.631	199,547	-0.10(-1.81%)
Jul 06, 2005	5.729	5.775	5.729	5.735	174,361	+0.01(+0.11%)
Jul 05, 2005	5.569	5.729	5.569	5.729	240,231	+0.17(+3.15%)
Jul 01, 2005	5.536	5.554	5.524	5.554	85,243	+0.02(+0.35%)
Jun 30, 2005	5.549	5.631	5.502	5.534	269,292	-0.00(-0.07%)
Jun 29, 2005	5.585	5.590	5.525	5.538	180,173	-0.04(-0.65%)
Jun 28, 2005	5.465	5.578	5.456	5.575	209,234	+0.13(+2.37%)
Jun 27, 2005	5.437	5.461	5.404	5.446	220,858	+0.02(+0.38%)
Jun 24, 2005	5.536	5.536	5.413	5.425	526,960	-0.12(-2.14%)
Jun 23, 2005	5.688	5.688	5.538	5.544	232,482	-0.15(-2.72%)
Jun 22, 2005	5.766	5.773	5.678	5.698	145,301	-0.06(-1.00%)
Jun 21, 2005	5.713	5.793	5.713	5.756	203,422	+0.04(+0.75%)
Jun 20, 2005	5.848	5.848	5.704	5.713	216,983	-0.15(-2.53%)
Jun 17, 2005	5.871	5.923	5.849	5.861	492,088	+0.04(+0.71%)
Jun 16, 2005	5.668	5.820	5.668	5.820	652,888	+0.15(+2.68%)
Jun 15, 2005	5.706	5.706	5.624	5.668	559,895	-0.01(-0.21%)
Jun 14, 2005	5.619	5.768	5.619	5.680	629,640	+0.06(+1.08%)
Jun 13, 2005	5.422	5.644	5.420	5.619	769,129	+0.19(+3.41%)
Jun 10, 2005	5.386	5.538	5.386	5.434	689,698	+0.06(+1.08%)
Jun 09, 2005	5.275	5.407	5.247	5.376	507,586	+0.09(+1.70%)
Jun 08, 2005	5.181	5.355	5.181	5.286	360,347	+0.09(+1.77%)
Jun 07, 2005	5.275	5.304	5.190	5.194	499,837	-0.08(-1.46%)
Jun 06, 2005	5.257	5.291	5.175	5.271	247,981	+0.03(+0.51%)
Jun 03, 2005	5.417	5.420	5.244	5.244	271,229	-0.15(-2.71%)
Jun 02, 2005	5.418	5.420	5.390	5.390	337,099	-0.03(-0.51%)

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.