Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	3.747	3.747	3.708	3.691	166,612	-0.04(-0.97%)
Sep 29, 2003	3.673	3.750	3.629	3.727	540,522	+0.04(+1.12%)
Sep 26, 2003	3.820	3.848	3.685	3.685	178,236	-0.13(-3.51%)
Sep 25, 2003	3.956	3.956	3.820	3.820	232,482	-0.15(-3.90%)
Sep 24, 2003	4.083	4.083	3.978	3.974	160,800	-0.11(-2.59%)
Sep 23, 2003	4.059	4.086	4.070	4.080	284,791	+0.02(+0.52%)
Sep 22, 2003	4.065	4.065	3.974	4.059	170,487	-0.01(-0.18%)
Sep 19, 2003	4.088	4.088	4.061	4.066	238,294	+0.02(+0.48%)
Sep 18, 2003	3.923	4.047	3.873	4.047	340,974	+0.11(+2.82%)
Sep 17, 2003	3.984	3.984	3.936	3.936	162,737	-0.10(-2.37%)
Sep 16, 2003	4.025	4.043	4.020	4.031	151,113	+0.06(+1.43%)
Sep 15, 2003	3.974	4.013	3.893	3.974	164,675	+0.03(+0.65%)
Sep 12, 2003	3.974	3.974	3.884	3.949	77,494	-0.00(-0.07%)
Sep 11, 2003	3.870	3.972	3.867	3.951	123,990	+0.08(+2.00%)
Sep 10, 2003	4.026	4.026	3.874	3.874	232,482	-0.15(-3.71%)
Sep 09, 2003	4.082	4.088	4.000	4.023	151,113	-0.06(-1.44%)
Sep 08, 2003	3.980	4.112	3.980	4.082	151,113	+0.08(+2.04%)
Sep 05, 2003	4.104	4.124	4.000	4.000	106,554	-0.10(-2.33%)
Sep 04, 2003	4.062	4.122	4.011	4.096	131,740	+0.03(+0.70%)
Sep 03, 2003	4.098	4.113	4.020	4.067	247,981	-0.00(-0.11%)
Sep 02, 2003	4.021	4.072	3.987	4.072	151,113	+0.06(+1.53%)
Aug 29, 2003	3.977	4.091	3.962	4.011	151,113	+0.05(+1.17%)
Aug 28, 2003	4.013	4.013	3.923	3.964	224,733	-0.06(-1.44%)
Aug 27, 2003	3.944	4.078	3.944	4.022	166,612	+0.09(+2.32%)
Aug 26, 2003	3.891	3.931	3.820	3.931	153,051	+0.04(+0.93%)
Aug 25, 2003	4.039	4.065	3.835	3.894	406,844	-0.15(-3.69%)
Aug 22, 2003	4.101	4.129	4.042	4.044	294,477	-0.04(-1.09%)
Aug 21, 2003	4.036	4.120	4.036	4.088	263,480	+0.05(+1.28%)
Aug 20, 2003	3.962	4.078	3.949	4.036	662,575	+0.06(+1.56%)
Aug 19, 2003	3.753	3.983	3.732	3.974	499,837	+0.21(+5.46%)
Aug 18, 2003	3.690	3.769	3.690	3.769	238,294	+0.10(+2.61%)
Aug 15, 2003	3.660	3.678	3.660	3.673	48,433	+0.02(+0.57%)
Aug 14, 2003	3.636	3.662	3.603	3.652	414,593	+0.00(+0.07%)
Aug 13, 2003	3.628	3.649	3.623	3.649	205,359	+0.04(+1.00%)
Aug 12, 2003	3.618	3.636	3.572	3.613	315,788	+0.00(+0.07%)
Aug 11, 2003	3.593	3.634	3.562	3.611	333,225	+0.03(+0.71%)
Aug 08, 2003	3.469	3.587	3.412	3.585	246,044	+0.13(+3.75%)
Aug 07, 2003	3.433	3.456	3.371	3.456	193,735	+0.01(+0.37%)
Aug 06, 2003	3.487	3.515	3.429	3.443	218,921	-0.06(-1.69%)
Aug 05, 2003	3.616	3.616	3.502	3.502	218,921	-0.11(-3.14%)
Aug 04, 2003	3.628	3.628	3.568	3.616	199,547	+0.00(+0.03%)
Aug 01, 2003	3.781	3.781	3.523	3.615	906,682	-0.17(-4.40%)
Jul 31, 2003	3.621	3.799	3.606	3.781	350,661	+0.16(+4.42%)
Jul 30, 2003	3.685	3.685	3.600	3.621	120,115	-0.04(-1.06%)
Jul 29, 2003	3.673	3.701	3.611	3.660	211,171	-0.01(-0.37%)
Jul 28, 2003	3.647	3.715	3.613	3.673	428,155	+0.04(+1.08%)
Jul 25, 2003	3.546	3.643	3.433	3.634	678,074	+0.11(+3.23%)
Jul 24, 2003	3.355	3.551	3.355	3.520	1,445,266	+0.21(+6.23%)
Jul 23, 2003	3.252	3.314	3.239	3.314	75,556	+0.06(+1.82%)
Jul 22, 2003	3.223	3.254	3.174	3.254	286,728	+0.03(+0.96%)
Jul 21, 2003	3.262	3.262	3.205	3.223	87,180	-0.04(-1.19%)
Jul 18, 2003	3.316	3.316	3.239	3.262	162,737	-0.04(-1.25%)
Jul 17, 2003	3.152	3.396	3.152	3.303	1,015,173	+0.15(+4.83%)
Jul 16, 2003	3.182	3.182	3.150	3.151	242,169	-0.03(-0.81%)
Jul 15, 2003	3.151	3.195	3.144	3.177	209,234	+0.03(+0.80%)
Jul 14, 2003	3.159	3.164	3.133	3.152	168,549	-0.00(-0.13%)
Jul 11, 2003	3.165	3.187	3.149	3.156	164,675	-0.01(-0.28%)
Jul 10, 2003	3.156	3.235	3.156	3.165	247,981	-0.00(-0.15%)
Jul 09, 2003	3.165	3.169	3.139	3.169	811,751	+0.00(+0.15%)
Jul 08, 2003	3.084	3.174	3.084	3.165	381,658	+0.08(+2.61%)
Jul 07, 2003	3.052	3.105	3.051	3.084	433,967	+0.03(+1.07%)
Jul 03, 2003	3.022	3.052	3.013	3.052	67,807	+0.03(+0.99%)
Jul 02, 2003	3.035	3.049	2.942	3.022	567,644	-0.00(-0.02%)

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.