Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.583	4.631	4.560	4.614	469,324	+0.02(+0.38%)
May 27, 2004	4.557	4.614	4.554	4.596	211,580	+0.02(+0.45%)
May 26, 2004	4.585	4.585	4.541	4.575	250,050	-0.01(-0.23%)
May 25, 2004	4.528	4.608	4.528	4.585	332,758	+0.06(+1.44%)
May 24, 2004	4.468	4.528	4.461	4.520	528,952	+0.05(+1.16%)
May 21, 2004	4.461	4.495	4.460	4.468	294,289	+0.02(+0.37%)
May 20, 2004	4.466	4.466	4.419	4.452	300,060	-0.01(-0.20%)
May 19, 2004	4.438	4.502	4.438	4.461	1,444,520	+0.02(+0.50%)
May 18, 2004	4.411	4.438	4.411	4.438	153,876	+0.03(+0.61%)
May 17, 2004	4.436	4.436	4.372	4.411	423,161	-0.02(-0.55%)
May 14, 2004	4.419	4.445	4.374	4.436	136,565	+0.00(+0.09%)
May 13, 2004	4.409	4.484	4.393	4.432	130,795	+0.03(+0.76%)
May 12, 2004	4.393	4.406	4.350	4.398	269,284	-0.01(-0.18%)
May 11, 2004	4.378	4.406	4.356	4.406	330,835	+0.03(+0.65%)
May 10, 2004	4.474	4.474	4.357	4.378	900,180	-0.10(-2.16%)
May 07, 2004	4.459	4.489	4.459	4.474	630,895	+0.00(+0.05%)
May 06, 2004	4.446	4.480	4.433	4.472	403,927	+0.01(+0.29%)
May 05, 2004	4.468	4.468	4.448	4.459	98,096	-0.01(-0.21%)
May 04, 2004	4.468	4.497	4.450	4.468	680,905	+0.00(+0.00%)
May 03, 2004	4.423	4.468	4.412	4.468	1,150,230	+0.05(+1.02%)
Apr 30, 2004	4.495	4.498	4.420	4.423	303,907	-0.06(-1.30%)
Apr 29, 2004	4.528	4.549	4.450	4.481	313,524	-0.04(-0.81%)
Apr 28, 2004	4.554	4.576	4.511	4.518	363,534	-0.05(-1.08%)
Apr 27, 2004	4.487	4.574	4.487	4.567	938,649	+0.07(+1.62%)
Apr 26, 2004	4.600	4.640	4.466	4.495	340,452	-0.09(-2.02%)
Apr 23, 2004	4.500	4.587	4.463	4.587	365,457	+0.06(+1.36%)
Apr 22, 2004	4.510	4.526	4.419	4.526	752,073	+0.00(+0.06%)
Apr 21, 2004	4.593	4.619	4.500	4.523	338,529	-0.08(-1.81%)
Apr 20, 2004	4.680	4.726	4.606	4.606	409,697	-0.07(-1.57%)
Apr 19, 2004	4.731	4.731	4.666	4.680	255,820	-0.05(-1.09%)
Apr 16, 2004	4.615	4.731	4.593	4.731	786,696	+0.13(+2.81%)
Apr 15, 2004	4.624	4.666	4.591	4.602	455,860	-0.01(-0.21%)
Apr 14, 2004	4.631	4.653	4.596	4.611	471,248	-0.03(-0.71%)
Apr 13, 2004	4.685	4.685	4.628	4.644	396,233	-0.03(-0.60%)
Apr 12, 2004	4.745	4.745	4.663	4.672	815,547	-0.09(-1.80%)
Apr 08, 2004	4.700	4.775	4.689	4.758	657,824	+0.06(+1.24%)
Apr 07, 2004	4.689	4.702	4.622	4.700	715,527	+0.02(+0.51%)
Apr 06, 2004	4.647	4.684	4.647	4.676	348,146	+0.02(+0.35%)
Apr 05, 2004	4.601	4.728	4.575	4.660	1,130,995	+0.14(+3.11%)
Apr 02, 2004	4.393	4.552	4.393	4.519	373,151	+0.14(+3.18%)
Apr 01, 2004	4.279	4.408	4.268	4.380	398,156	+0.10(+2.25%)
Mar 31, 2004	4.302	4.307	4.279	4.284	359,687	-0.01(-0.12%)
Mar 30, 2004	4.157	4.289	4.149	4.289	434,702	+0.15(+3.51%)
Mar 29, 2004	4.146	4.159	4.123	4.144	288,519	-0.02(-0.36%)
Mar 26, 2004	4.118	4.171	4.107	4.159	280,825	+0.03(+0.71%)
Mar 25, 2004	4.042	4.162	4.040	4.130	200,040	+0.07(+1.82%)
Mar 24, 2004	4.036	4.105	4.008	4.056	311,600	+0.02(+0.53%)
Mar 23, 2004	4.058	4.058	4.029	4.034	207,733	-0.02(-0.45%)
Mar 22, 2004	4.024	4.053	3.899	4.053	403,927	+0.04(+1.04%)
Mar 19, 2004	4.133	4.146	4.003	4.011	311,600	-0.08(-1.97%)
Mar 18, 2004	4.167	4.180	4.081	4.092	155,800	-0.08(-1.81%)
Mar 17, 2004	4.138	4.198	4.138	4.167	261,590	+0.04(+1.07%)
Mar 16, 2004	4.159	4.177	4.060	4.123	344,299	-0.01(-0.29%)
Mar 15, 2004	4.258	4.258	4.087	4.135	446,243	-0.12(-2.91%)
Mar 12, 2004	4.137	4.261	4.107	4.258	430,855	+0.13(+3.25%)
Mar 11, 2004	4.159	4.190	4.123	4.124	167,341	-0.03(-0.84%)
Mar 10, 2004	4.183	4.224	4.123	4.159	450,090	-0.01(-0.25%)
Mar 09, 2004	4.172	4.262	4.158	4.170	434,702	-0.03(-0.68%)
Mar 08, 2004	4.292	4.292	4.190	4.198	230,815	-0.08(-1.88%)
Mar 05, 2004	4.238	4.289	4.184	4.279	369,304	+0.02(+0.43%)
Mar 04, 2004	4.201	4.267	4.201	4.261	230,815	+0.03(+0.80%)
Mar 03, 2004	4.207	4.276	4.167	4.227	301,983	+0.03(+0.78%)
Mar 02, 2004	4.315	4.315	4.194	4.194	369,304	-0.11(-2.54%)

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.