Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	9.923	10.16	9.622	9.969	97,564	-0.03(-0.30%)
Aug 28, 2015	9.923	10.26	9.849	9.999	252,794	+0.16(+1.62%)
Aug 27, 2015	9.813	9.958	9.528	9.839	98,763	+0.11(+1.18%)
Aug 26, 2015	9.188	9.790	9.129	9.724	240,845	+0.43(+4.64%)
Aug 25, 2015	9.528	9.732	9.229	9.293	79,604	-0.11(-1.22%)
Aug 24, 2015	9.329	9.860	9.329	9.408	110,912	-0.31(-3.16%)
Aug 21, 2015	9.496	9.939	9.496	9.715	115,280	-0.27(-2.68%)
Aug 20, 2015	9.932	10.14	9.932	9.982	49,867	-0.13(-1.25%)
Aug 19, 2015	10.09	10.19	9.949	10.11	49,718	+0.01(+0.07%)
Aug 18, 2015	10.41	10.51	10.09	10.10	102,112	-0.30(-2.92%)
Aug 17, 2015	10.08	10.46	10.05	10.40	144,857	+0.31(+3.04%)
Aug 14, 2015	10.10	10.15	10.05	10.10	94,666	+0.03(+0.34%)
Aug 13, 2015	10.16	10.16	9.996	10.06	113,666	+0.01(+0.08%)
Aug 12, 2015	9.933	10.17	9.933	10.06	129,509	+0.03(+0.32%)
Aug 11, 2015	10.01	10.16	9.924	10.02	167,339	-0.07(-0.65%)
Aug 10, 2015	9.926	10.14	9.926	10.09	125,947	+0.24(+2.43%)
Aug 07, 2015	10.11	10.21	9.813	9.851	101,268	-0.35(-3.42%)
Aug 06, 2015	10.09	10.30	9.964	10.20	120,831	+0.18(+1.80%)
Aug 05, 2015	9.609	10.31	9.355	10.02	143,764	+0.24(+2.49%)
Aug 04, 2015	9.704	10.03	9.515	9.775	148,806	+0.03(+0.27%)
Aug 03, 2015	9.515	9.796	9.423	9.749	135,596	+0.18(+1.91%)
Jul 31, 2015	9.928	9.975	9.476	9.566	208,922	-0.29(-2.98%)
Jul 30, 2015	9.915	9.975	9.800	9.860	88,074	-0.06(-0.59%)
Jul 29, 2015	10.05	10.05	9.851	9.918	78,128	-0.10(-1.00%)
Jul 28, 2015	10.12	10.14	9.949	10.02	89,083	+0.00(+0.02%)
Jul 27, 2015	9.964	10.10	9.964	10.02	50,679	-0.08(-0.82%)
Jul 24, 2015	10.34	10.39	9.971	10.10	118,798	-0.22(-2.15%)
Jul 23, 2015	10.69	10.69	10.27	10.32	91,620	-0.29(-2.70%)
Jul 22, 2015	10.56	10.73	10.38	10.61	107,303	+0.07(+0.66%)
Jul 21, 2015	10.78	10.87	10.31	10.54	156,751	-0.37(-3.42%)
Jul 20, 2015	10.95	11.06	10.87	10.91	53,826	-0.12(-1.06%)
Jul 17, 2015	11.13	11.24	10.95	11.03	79,036	-0.14(-1.25%)
Jul 16, 2015	11.42	11.42	11.11	11.17	122,593	-0.08(-0.69%)
Jul 15, 2015	11.18	11.42	11.01	11.24	134,009	+0.04(+0.32%)
Jul 14, 2015	11.12	11.27	10.95	11.21	104,140	+0.13(+1.16%)
Jul 13, 2015	11.19	11.35	11.04	11.08	76,287	+0.06(+0.51%)
Jul 10, 2015	10.98	11.19	10.98	11.02	95,531	+0.05(+0.46%)
Jul 09, 2015	10.98	11.07	10.95	10.97	74,307	+0.02(+0.22%)
Jul 08, 2015	11.21	11.22	10.91	10.95	68,034	-0.27(-2.37%)
Jul 07, 2015	11.38	11.38	11.08	11.21	84,476	-0.11(-0.98%)
Jul 06, 2015	11.19	11.37	11.19	11.33	63,645	+0.08(+0.74%)
Jul 02, 2015	11.52	11.24	11.24	11.24	80,671	-0.28(-2.39%)
Jul 01, 2015	11.51	11.63	11.36	11.52	46,736	+0.07(+0.61%)
Jun 30, 2015	11.68	11.68	11.40	11.45	89,322	-0.13(-1.09%)
Jun 29, 2015	11.70	11.86	11.52	11.57	63,050	-0.18(-1.51%)
Jun 26, 2015	11.31	11.77	11.30	11.75	355,844	+0.41(+3.60%)
Jun 25, 2015	11.28	11.38	11.13	11.34	112,695	+0.07(+0.64%)
Jun 24, 2015	11.39	11.39	11.17	11.27	76,993	-0.10(-0.85%)
Jun 23, 2015	11.31	11.40	11.14	11.37	153,843	-0.07(-0.64%)
Jun 22, 2015	11.28	11.45	11.20	11.44	116,086	+0.23(+2.07%)
Jun 19, 2015	11.21	11.21	11.03	11.21	190,882	+0.02(+0.20%)
Jun 18, 2015	11.19	11.21	11.12	11.19	134,227	-0.01(-0.05%)
Jun 17, 2015	11.23	11.26	11.08	11.19	120,104	-0.05(-0.42%)
Jun 16, 2015	11.04	11.30	11.04	11.24	117,928	+0.04(+0.37%)
Jun 15, 2015	11.32	11.32	11.12	11.20	90,638	-0.16(-1.44%)
Jun 12, 2015	11.44	11.48	11.23	11.36	83,860	-0.05(-0.40%)
Jun 11, 2015	11.34	11.49	11.30	11.41	95,717	+0.00(+0.03%)
Jun 10, 2015	11.21	11.47	11.10	11.40	84,237	+0.27(+2.38%)
Jun 09, 2015	11.32	11.32	11.06	11.14	93,589	-0.12(-1.10%)
Jun 08, 2015	11.15	11.35	11.06	11.26	179,875	+0.08(+0.74%)
Jun 05, 2015	11.01	11.34	11.01	11.18	64,452	+0.06(+0.54%)
Jun 04, 2015	11.18	11.19	10.99	11.12	45,510	-0.18(-1.62%)
Jun 03, 2015	11.16	11.43	11.04	11.30	148,026	+0.17(+1.51%)
Jun 02, 2015	10.84	11.22	10.84	11.13	70,061	+0.16(+1.49%)

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.