Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.084	2.146	2.003	2.146	725,647	+0.09(+4.19%)
May 28, 2009	2.153	2.174	2.017	2.060	813,769	-0.09(-4.16%)
May 27, 2009	2.268	2.333	2.120	2.149	994,949	-0.15(-6.54%)
May 26, 2009	2.089	2.304	2.073	2.300	618,680	+0.21(+10.11%)
May 22, 2009	2.147	2.205	2.080	2.089	385,471	-0.04(-2.07%)
May 21, 2009	2.167	2.207	2.063	2.133	685,944	-0.07(-3.00%)
May 20, 2009	2.342	2.465	2.186	2.199	1,132,370	-0.11(-4.67%)
May 19, 2009	2.065	2.324	2.026	2.306	1,421,302	+0.27(+13.32%)
May 18, 2009	1.997	2.073	1.967	2.035	1,248,378	+0.06(+2.81%)
May 15, 2009	1.981	2.060	1.904	1.980	853,082	-0.01(-0.71%)
May 14, 2009	1.915	2.074	1.851	1.994	893,571	+0.13(+7.24%)
May 13, 2009	2.026	2.026	1.805	1.859	945,551	-0.21(-10.17%)
May 12, 2009	2.069	2.108	1.953	2.070	882,799	+0.04(+1.78%)
May 11, 2009	2.229	2.263	1.997	2.034	780,653	-0.25(-10.93%)
May 08, 2009	2.160	2.320	2.144	2.283	911,355	+0.15(+7.03%)
May 07, 2009	2.309	2.320	2.065	2.133	860,895	-0.11(-4.78%)
May 06, 2009	2.324	2.410	2.036	2.240	1,575,609	-0.11(-4.54%)
May 05, 2009	2.432	2.435	2.309	2.347	811,874	-0.12(-4.88%)
May 04, 2009	2.336	2.524	2.303	2.467	1,126,306	+0.14(+5.99%)
May 01, 2009	2.355	2.420	2.278	2.328	1,226,768	-0.01(-0.52%)
Apr 30, 2009	2.631	2.741	2.294	2.340	1,547,575	-0.24(-9.30%)
Apr 29, 2009	2.320	2.663	2.286	2.580	1,252,039	+0.29(+12.66%)
Apr 28, 2009	2.112	2.392	2.087	2.290	1,274,777	+0.15(+6.94%)
Apr 27, 2009	2.293	2.300	2.061	2.141	1,104,124	-0.21(-8.97%)
Apr 24, 2009	2.132	2.467	2.127	2.352	998,006	+0.25(+12.00%)
Apr 23, 2009	2.291	2.291	2.026	2.100	1,189,287	-0.18(-8.09%)
Apr 22, 2009	2.203	2.472	2.175	2.285	994,164	-0.02(-0.82%)
Apr 21, 2009	2.019	2.328	1.991	2.304	1,256,649	+0.28(+13.88%)
Apr 20, 2009	2.234	2.256	1.978	2.023	762,509	-0.27(-11.70%)
Apr 17, 2009	2.443	2.443	2.253	2.291	1,079,033	-0.14(-5.93%)
Apr 16, 2009	2.306	2.463	2.226	2.435	970,414	+0.15(+6.59%)
Apr 15, 2009	2.075	2.285	1.991	2.285	1,015,774	+0.20(+9.47%)
Apr 14, 2009	2.173	2.181	2.019	2.087	1,038,495	-0.13(-5.69%)
Apr 13, 2009	2.249	2.249	2.001	2.213	947,644	-0.06(-2.74%)
Apr 09, 2009	1.992	2.284	1.955	2.276	1,233,879	+0.37(+19.54%)
Apr 08, 2009	1.792	1.919	1.769	1.904	999,264	+0.14(+7.79%)
Apr 07, 2009	1.882	2.004	1.759	1.766	1,094,856	-0.17(-8.90%)
Apr 06, 2009	2.115	2.117	1.887	1.939	1,215,163	-0.26(-11.97%)
Apr 03, 2009	2.018	2.223	2.004	2.202	967,112	+0.17(+8.50%)
Apr 02, 2009	1.803	2.110	1.785	2.030	1,392,877	+0.27(+15.37%)
Apr 01, 2009	1.632	1.800	1.566	1.759	1,403,387	+0.10(+5.81%)
Mar 31, 2009	1.504	1.742	1.460	1.663	1,297,939	+0.19(+12.69%)
Mar 30, 2009	1.592	1.600	1.316	1.476	1,206,695	-0.41(-21.84%)
Mar 26, 2009	1.721	1.908	1.721	1.888	1,121,843	+0.16(+9.43%)
Mar 25, 2009	1.786	1.906	1.599	1.725	1,449,156	-0.03(-1.57%)
Mar 24, 2009	1.925	2.015	1.753	1.753	1,083,643	-0.21(-10.91%)
Mar 23, 2009	1.835	1.976	1.835	1.967	1,377,871	+0.35(+21.63%)
Mar 20, 2009	1.739	1.777	1.586	1.618	1,328,146	-0.10(-5.64%)
Mar 19, 2009	1.608	1.807	1.594	1.714	753,600	+0.12(+7.56%)
Mar 18, 2009	1.403	1.595	1.387	1.594	760,727	+0.19(+13.26%)
Mar 17, 2009	1.340	1.422	1.279	1.407	953,169	+0.09(+7.18%)
Mar 16, 2009	1.310	1.466	1.278	1.313	951,959	+0.03(+1.95%)
Mar 13, 2009	1.099	1.306	1.047	1.288	0	+0.20(+18.33%)
Mar 12, 2009	0.9024	1.099	0.8791	1.088	1,269,203	+0.19(+20.61%)
Mar 11, 2009	0.9177	0.9495	0.8969	0.9024	1,237,213	-0.02(-2.06%)
Mar 10, 2009	0.8565	0.9372	0.8565	0.9213	2,230,774	+0.07(+8.74%)
Mar 09, 2009	0.8632	0.9305	0.8357	0.8473	1,189,630	-0.07(-7.61%)
Mar 06, 2009	0.9097	0.9323	0.8748	0.9170	0	-0.02(-1.70%)
Mar 05, 2009	0.9935	1.020	0.9177	0.9329	367,785	-0.09(-8.68%)
Mar 04, 2009	1.072	1.124	0.9739	1.022	1,055,478	-0.10(-8.74%)