Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	9.196	9.417	9.175	9.246	243,682	-0.04(-0.44%)
Sep 29, 2014	9.292	9.430	9.164	9.287	188,196	-0.13(-1.42%)
Sep 26, 2014	9.292	9.476	9.292	9.421	45,357	+0.15(+1.58%)
Sep 25, 2014	9.398	9.398	9.151	9.274	108,028	-0.16(-1.69%)
Sep 24, 2014	9.311	9.530	9.298	9.434	201,288	+0.11(+1.16%)
Sep 23, 2014	9.341	9.421	9.317	9.326	63,036	-0.10(-1.03%)
Sep 22, 2014	9.344	9.556	9.339	9.423	133,883	-0.01(-0.14%)
Sep 19, 2014	9.415	9.620	9.380	9.436	208,409	+0.04(+0.38%)
Sep 18, 2014	9.426	9.438	9.296	9.400	74,127	+0.04(+0.46%)
Sep 17, 2014	9.523	9.577	9.300	9.357	175,825	-0.12(-1.29%)
Sep 16, 2014	9.460	9.648	9.400	9.480	75,644	+0.11(+1.15%)
Sep 15, 2014	9.404	9.477	9.348	9.372	91,322	-0.03(-0.30%)
Sep 12, 2014	9.380	9.463	9.348	9.400	96,179	-0.13(-1.38%)
Sep 11, 2014	9.545	9.610	9.343	9.532	80,963	+0.15(+1.63%)
Sep 10, 2014	9.408	9.443	9.408	9.380	139,547	-0.03(-0.28%)
Sep 09, 2014	9.469	9.482	9.305	9.406	112,417	+0.02(+0.22%)
Sep 08, 2014	9.350	9.462	9.298	9.385	172,975	+0.01(+0.12%)
Sep 05, 2014	9.365	9.612	9.318	9.374	289,534	-0.03(-0.36%)
Sep 04, 2014	9.458	9.648	9.315	9.408	158,576	-0.07(-0.73%)
Sep 03, 2014	9.501	9.761	9.469	9.476	99,761	-0.13(-1.35%)
Sep 02, 2014	9.707	9.740	9.586	9.607	104,651	-0.06(-0.63%)
Aug 29, 2014	9.776	9.668	9.668	9.668	80,678	-0.09(-0.93%)
Aug 28, 2014	9.668	9.798	9.588	9.759	116,715	-0.10(-1.00%)
Aug 27, 2014	10.21	10.21	9.828	9.858	170,431	-0.30(-2.92%)
Aug 26, 2014	10.05	10.31	10.05	10.15	170,802	-0.02(-0.24%)
Aug 25, 2014	10.26	10.34	10.07	10.18	132,758	+0.03(+0.26%)
Aug 22, 2014	9.893	10.28	10.09	10.15	105,074	+0.07(+0.66%)
Aug 21, 2014	10.13	10.18	9.928	10.09	116,179	-0.00(-0.04%)
Aug 20, 2014	9.956	10.20	9.956	10.09	124,890	-0.05(-0.49%)
Aug 19, 2014	10.18	10.21	10.03	10.14	166,857	-0.02(-0.18%)
Aug 18, 2014	10.02	10.18	9.970	10.16	105,879	+0.19(+1.89%)
Aug 15, 2014	10.18	10.18	9.895	9.969	96,898	-0.07(-0.68%)
Aug 14, 2014	10.09	10.16	9.885	10.04	80,394	-0.07(-0.73%)
Aug 13, 2014	10.07	10.22	10.01	10.11	174,050	+0.05(+0.48%)
Aug 12, 2014	9.985	10.21	9.958	10.06	133,985	-0.06(-0.64%)
Aug 11, 2014	9.882	10.21	9.863	10.13	130,207	+0.33(+3.32%)
Aug 08, 2014	9.547	9.821	9.543	9.802	85,079	+0.25(+2.64%)
Aug 07, 2014	9.460	9.595	9.447	9.550	114,287	+0.09(+0.94%)
Aug 06, 2014	9.217	9.671	9.178	9.462	148,657	+0.18(+1.93%)
Aug 05, 2014	9.343	9.436	9.238	9.282	116,617	-0.13(-1.34%)
Aug 04, 2014	9.351	9.541	9.345	9.408	172,791	-0.03(-0.35%)
Aug 01, 2014	8.882	9.456	8.882	9.441	135,006	+0.62(+6.98%)
Jul 31, 2014	9.438	9.438	8.621	8.825	763,403	-0.81(-8.38%)
Jul 30, 2014	9.821	9.839	9.606	9.632	136,481	-0.15(-1.57%)
Jul 29, 2014	9.867	9.954	9.756	9.785	61,507	-0.02(-0.23%)
Jul 28, 2014	9.308	9.963	9.308	9.808	169,278	+0.33(+3.46%)
Jul 25, 2014	9.399	9.678	9.389	9.480	137,881	+0.06(+0.61%)
Jul 24, 2014	9.432	9.660	9.389	9.423	97,249	-0.07(-0.78%)
Jul 23, 2014	9.408	9.562	9.299	9.497	94,347	+0.08(+0.84%)
Jul 22, 2014	9.334	9.484	9.284	9.417	197,778	+0.09(+0.91%)
Jul 21, 2014	9.323	9.391	9.287	9.332	64,874	-0.07(-0.75%)
Jul 18, 2014	9.265	9.458	9.265	9.402	97,135	+0.10(+1.11%)
Jul 17, 2014	9.562	9.563	9.169	9.299	109,921	-0.30(-3.09%)
Jul 16, 2014	9.656	9.661	9.478	9.595	61,918	-0.03(-0.29%)
Jul 15, 2014	9.741	9.745	9.574	9.623	37,784	-0.16(-1.59%)
Jul 14, 2014	9.821	9.882	9.730	9.778	59,881	+0.10(+1.05%)
Jul 11, 2014	9.673	9.830	9.624	9.676	48,802	+0.04(+0.46%)
Jul 10, 2014	9.525	9.706	9.425	9.632	116,033	-0.06(-0.63%)
Jul 09, 2014	9.880	9.950	9.626	9.693	114,990	-0.19(-1.93%)
Jul 08, 2014	9.669	9.913	9.565	9.884	95,671	+0.16(+1.68%)
Jul 07, 2014	9.754	9.817	9.506	9.721	123,112	-0.09(-0.96%)
Jul 03, 2014	9.847	9.815	9.815	9.815	18,373	+0.04(+0.45%)
Jul 02, 2014	9.810	9.924	9.761	9.771	48,694	+0.01(+0.15%)

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.