Nacco Industries (NY: NC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.076	5.083	4.989	5.002	415,645	-0.00(-0.05%)
May 23, 2011	4.924	5.091	4.924	5.004	573,390	-0.01(-0.15%)
May 20, 2011	5.106	5.106	4.924	5.012	485,021	-0.13(-2.57%)
May 19, 2011	5.286	5.431	5.142	5.144	575,010	-0.08(-1.48%)
May 18, 2011	5.097	5.244	4.967	5.221	998,345	+0.15(+2.90%)
May 17, 2011	5.141	5.141	4.996	5.074	548,700	-0.11(-2.04%)
May 16, 2011	5.263	5.314	5.175	5.180	417,358	-0.11(-2.03%)
May 13, 2011	5.516	5.516	5.271	5.287	392,054	-0.20(-3.68%)
May 12, 2011	5.456	5.533	5.331	5.489	538,739	-0.01(-0.10%)
May 11, 2011	5.639	5.639	5.399	5.495	437,765	-0.20(-3.46%)
May 10, 2011	5.645	5.764	5.645	5.692	590,911	+0.08(+1.42%)
May 09, 2011	5.545	5.634	5.544	5.612	355,075	+0.08(+1.40%)
May 06, 2011	5.627	5.639	5.465	5.535	500,699	+0.08(+1.39%)
May 05, 2011	5.586	5.710	5.353	5.459	1,063,811	+0.08(+1.57%)
May 04, 2011	5.366	5.409	5.236	5.375	352,953	+0.01(+0.27%)
May 03, 2011	5.492	5.503	5.291	5.360	423,502	-0.15(-2.68%)
May 02, 2011	5.591	5.591	5.508	5.508	259,780	-0.14(-2.54%)
Apr 29, 2011	5.589	5.690	5.553	5.652	202,879	+0.10(+1.81%)
Apr 28, 2011	5.646	5.653	5.505	5.551	381,329	-0.11(-1.90%)
Apr 27, 2011	5.719	5.719	5.610	5.659	344,611	-0.04(-0.72%)
Apr 26, 2011	5.660	5.736	5.583	5.699	355,317	+0.05(+0.84%)
Apr 25, 2011	5.603	5.653	5.579	5.652	334,147	+0.03(+0.53%)
Apr 21, 2011	5.686	5.686	5.584	5.622	521,720	+0.02(+0.30%)
Apr 20, 2011	5.639	5.639	5.519	5.605	428,250	+0.10(+1.73%)
Apr 19, 2011	5.586	5.633	5.452	5.510	501,444	-0.07(-1.25%)
Apr 18, 2011	5.319	5.591	5.284	5.580	685,703	+0.10(+1.81%)
Apr 15, 2011	5.391	5.611	5.357	5.481	580,596	+0.07(+1.36%)
Apr 14, 2011	5.399	5.453	5.321	5.407	257,788	-0.01(-0.22%)
Apr 13, 2011	5.628	5.668	5.284	5.419	793,027	-0.14(-2.51%)
Apr 12, 2011	5.547	5.580	5.431	5.559	399,446	-0.08(-1.43%)
Apr 11, 2011	5.606	5.751	5.587	5.639	546,038	+0.05(+0.96%)
Apr 08, 2011	5.725	5.725	5.532	5.586	400,395	-0.07(-1.25%)
Apr 07, 2011	5.750	5.783	5.586	5.656	357,403	-0.05(-0.88%)
Apr 06, 2011	5.840	5.855	5.696	5.707	806,470	-0.07(-1.15%)
Apr 05, 2011	5.883	5.884	5.702	5.773	632,358	-0.08(-1.44%)
Apr 04, 2011	5.908	5.921	5.831	5.858	372,987	-0.00(-0.02%)
Apr 01, 2011	6.012	6.012	5.838	5.859	604,857	-0.08(-1.43%)
Mar 31, 2011	5.796	5.947	5.751	5.944	570,318	+0.15(+2.63%)
Mar 30, 2011	5.785	5.839	5.684	5.791	435,921	+0.10(+1.74%)
Mar 29, 2011	5.571	5.734	5.504	5.692	733,165	+0.12(+2.14%)
Mar 28, 2011	5.481	5.591	5.449	5.573	555,199	+0.09(+1.70%)
Mar 25, 2011	5.370	5.569	5.264	5.480	905,210	+0.13(+2.45%)
Mar 24, 2011	5.417	5.450	5.284	5.349	366,042	-0.00(-0.01%)
Mar 23, 2011	5.305	5.435	5.231	5.350	462,343	+0.04(+0.82%)
Mar 22, 2011	5.187	5.338	5.121	5.306	523,136	+0.11(+2.08%)
Mar 21, 2011	5.050	5.199	5.050	5.198	593,443	+0.31(+6.23%)
Mar 18, 2011	5.145	5.271	4.893	4.893	1,833,117	-0.15(-2.88%)
Mar 17, 2011	5.154	5.265	5.037	5.038	829,689	+0.03(+0.64%)
Mar 16, 2011	5.193	5.253	5.003	5.006	571,695	-0.15(-2.86%)
Mar 15, 2011	5.001	5.193	4.993	5.153	675,258	-0.10(-1.94%)
Mar 14, 2011	5.357	5.370	5.202	5.255	370,157	-0.15(-2.75%)
Mar 11, 2011	5.410	5.506	5.229	5.404	615,172	-0.05(-0.95%)
Mar 10, 2011	5.614	5.614	5.425	5.456	582,271	-0.30(-5.24%)
Mar 09, 2011	5.727	5.853	5.633	5.758	599,569	+0.04(+0.76%)
Mar 08, 2011	5.645	5.822	5.508	5.714	844,603	+0.12(+2.22%)
Mar 07, 2011	5.873	5.908	5.548	5.590	1,197,035	-0.27(-4.54%)
Mar 04, 2011	6.202	6.202	5.822	5.856	979,632	-0.32(-5.17%)
Mar 03, 2011	6.586	6.659	6.007	6.175	1,196,699	-0.24(-3.78%)
Mar 02, 2011	6.389	6.611	6.289	6.418	471,690	+0.05(+0.80%)

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.