Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	4.185	4.246	4.003	4.144	841,327	-0.01(-0.20%)
Aug 30, 2011	4.116	4.182	3.925	4.152	630,310	+0.01(+0.24%)
Aug 29, 2011	4.104	4.202	4.042	4.142	756,111	+0.10(+2.56%)
Aug 26, 2011	3.848	4.072	3.769	4.039	410,107	+0.17(+4.47%)
Aug 25, 2011	4.103	4.109	3.841	3.866	411,822	-0.18(-4.49%)
Aug 24, 2011	4.004	4.112	3.921	4.048	423,547	+0.05(+1.14%)
Aug 23, 2011	3.735	4.036	3.676	4.002	791,714	+0.30(+8.16%)
Aug 22, 2011	3.842	3.842	3.577	3.700	976,124	-0.01(-0.27%)
Aug 19, 2011	3.727	3.838	3.649	3.710	920,613	-0.09(-2.40%)
Aug 18, 2011	3.875	3.920	3.769	3.801	800,196	-0.24(-5.86%)
Aug 17, 2011	4.070	4.177	4.013	4.038	429,624	-0.03(-0.66%)
Aug 16, 2011	4.100	4.133	4.007	4.065	501,744	-0.13(-3.21%)
Aug 15, 2011	4.152	4.246	4.127	4.199	301,191	+0.12(+2.82%)
Aug 12, 2011	4.113	4.139	4.017	4.084	794,398	+0.02(+0.41%)
Aug 11, 2011	3.890	4.131	3.888	4.067	1,145,304	+0.23(+5.88%)
Aug 10, 2011	4.024	4.081	3.815	3.842	816,897	-0.24(-5.97%)
Aug 09, 2011	3.756	4.091	3.648	4.086	1,119,581	+0.38(+10.34%)
Aug 08, 2011	3.756	3.970	3.702	3.703	1,362,111	-0.45(-10.78%)
Aug 05, 2011	4.184	4.208	3.735	4.150	1,285,611	+0.03(+0.68%)
Aug 04, 2011	4.641	4.676	4.024	4.122	1,615,267	-0.65(-13.67%)
Aug 03, 2011	4.749	4.825	4.458	4.775	686,862	+0.05(+1.06%)
Aug 02, 2011	4.912	5.010	4.723	4.725	472,087	-0.18(-3.66%)
Aug 01, 2011	5.010	5.010	4.882	4.905	907,192	+0.03(+0.61%)
Jul 29, 2011	4.828	5.005	4.764	4.875	681,624	-0.01(-0.12%)
Jul 28, 2011	4.882	4.956	4.857	4.881	482,693	-0.00(-0.03%)
Jul 27, 2011	4.959	4.987	4.845	4.883	759,671	-0.10(-1.97%)
Jul 26, 2011	5.072	5.086	4.927	4.981	378,698	-0.09(-1.76%)
Jul 25, 2011	5.123	5.204	5.066	5.070	355,342	-0.15(-2.89%)
Jul 22, 2011	5.310	5.325	5.219	5.221	185,807	-0.14(-2.68%)
Jul 21, 2011	5.229	5.388	5.168	5.365	387,254	+0.16(+3.06%)
Jul 20, 2011	5.236	5.259	5.186	5.205	171,286	-0.01(-0.28%)
Jul 19, 2011	5.149	5.257	5.088	5.220	447,276	+0.13(+2.60%)
Jul 18, 2011	5.160	5.160	4.976	5.087	450,911	-0.08(-1.58%)
Jul 15, 2011	5.260	5.319	5.105	5.169	526,144	-0.03(-0.64%)
Jul 14, 2011	5.401	5.401	5.177	5.202	540,535	-0.17(-3.10%)
Jul 13, 2011	5.256	5.470	5.256	5.368	462,524	+0.17(+3.35%)
Jul 12, 2011	5.181	5.363	5.181	5.195	1,096,933	+0.02(+0.29%)
Jul 11, 2011	5.297	5.362	5.155	5.180	716,463	-0.23(-4.29%)
Jul 08, 2011	5.453	5.453	5.268	5.412	512,518	-0.14(-2.50%)
Jul 07, 2011	5.349	5.563	5.333	5.551	401,141	+0.26(+4.90%)
Jul 06, 2011	5.270	5.311	5.176	5.292	758,255	+0.03(+0.50%)
Jul 05, 2011	5.382	5.382	5.204	5.265	318,807	-0.11(-2.02%)
Jul 01, 2011	5.184	5.412	5.167	5.374	507,504	+0.18(+3.46%)
Jun 30, 2011	5.142	5.218	5.123	5.194	417,060	+0.08(+1.56%)
Jun 29, 2011	5.104	5.150	5.009	5.114	517,607	+0.06(+1.11%)
Jun 28, 2011	5.035	5.109	4.968	5.058	360,244	+0.07(+1.32%)
Jun 27, 2011	4.945	5.058	4.871	4.992	363,357	+0.05(+0.97%)
Jun 24, 2011	4.909	4.944	4.824	4.944	1,528,533	+0.05(+1.09%)
Jun 23, 2011	4.748	4.924	4.643	4.891	721,701	+0.09(+1.88%)
Jun 22, 2011	4.985	5.011	4.787	4.801	718,103	-0.21(-4.20%)
Jun 21, 2011	5.015	5.136	4.949	5.011	947,138	+0.08(+1.59%)
Jun 20, 2011	4.741	4.977	4.721	4.933	829,275	+0.22(+4.73%)
Jun 17, 2011	4.878	4.882	4.686	4.710	806,515	-0.12(-2.49%)
Jun 16, 2011	4.867	5.037	4.793	4.830	858,447	-0.04(-0.73%)
Jun 15, 2011	4.807	4.886	4.774	4.866	412,046	-0.02(-0.46%)
Jun 14, 2011	4.945	5.027	4.882	4.888	588,627	+0.04(+0.74%)
Jun 13, 2011	4.811	4.917	4.785	4.852	565,774	+0.10(+2.13%)
Jun 10, 2011	4.797	4.847	4.678	4.751	487,558	-0.10(-2.06%)
Jun 09, 2011	4.778	4.966	4.775	4.851	457,995	+0.11(+2.30%)
Jun 08, 2011	4.858	4.929	4.728	4.742	886,855	-0.15(-2.97%)
Jun 07, 2011	5.277	5.342	4.875	4.887	988,874	-0.34(-6.50%)
Jun 06, 2011	5.249	5.322	5.195	5.227	669,601	-0.01(-0.18%)

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.