Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	2.105	2.116	2.097	2.105	136,589	+0.01(+0.37%)
Jan 30, 2003	2.109	2.112	2.097	2.097	123,122	-0.02(-0.74%)
Jan 29, 2003	2.115	2.115	2.097	2.113	188,531	-0.01(-0.49%)
Jan 28, 2003	2.119	2.129	2.092	2.123	342,435	+0.01(+0.25%)
Jan 27, 2003	2.183	2.183	2.082	2.118	305,883	-0.05(-2.40%)
Jan 24, 2003	2.183	2.188	2.167	2.170	188,531	-0.00(-0.12%)
Jan 23, 2003	2.142	2.207	2.125	2.173	228,931	+0.03(+1.58%)
Jan 22, 2003	2.162	2.163	2.139	2.139	207,769	-0.02(-0.80%)
Jan 21, 2003	2.144	2.162	2.136	2.156	494,414	+0.01(+0.34%)
Jan 17, 2003	2.170	2.172	2.147	2.149	452,091	-0.02(-1.05%)
Jan 16, 2003	2.183	2.192	2.157	2.172	436,701	-0.02(-0.76%)
Jan 15, 2003	2.209	2.209	2.158	2.188	634,851	-0.02(-0.94%)
Jan 14, 2003	2.235	2.235	2.147	2.209	605,994	-0.03(-1.39%)
Jan 13, 2003	2.255	2.255	2.240	2.240	119,275	-0.02(-0.74%)
Jan 10, 2003	2.266	2.266	2.251	2.257	213,541	-0.00(-0.18%)
Jan 09, 2003	2.253	2.264	2.252	2.261	475,176	+0.01(+0.46%)
Jan 08, 2003	2.276	2.276	2.251	2.251	396,301	-0.02(-1.01%)
Jan 07, 2003	2.271	2.281	2.270	2.274	1,088,866	+0.00(+0.09%)
Jan 06, 2003	2.274	2.274	2.266	2.272	498,262	-0.00(-0.09%)
Jan 03, 2003	2.276	2.276	2.272	2.274	196,226	-0.00(-0.11%)
Jan 02, 2003	2.276	2.277	2.271	2.276	386,682	+0.00(+0.05%)
Dec 31, 2002	2.285	2.285	2.268	2.275	311,654	-0.01(-0.41%)
Dec 30, 2002	2.287	2.290	2.274	2.285	507,881	-0.00(-0.11%)
Dec 27, 2002	2.329	2.329	2.287	2.287	196,226	-0.04(-1.79%)
Dec 26, 2002	2.329	2.331	2.326	2.329	296,264	-0.01(-0.44%)
Dec 24, 2002	2.352	2.352	2.339	2.339	98,113	-0.01(-0.33%)
Dec 23, 2002	2.358	2.360	2.347	2.347	178,912	-0.01(-0.62%)
Dec 20, 2002	2.376	2.377	2.359	2.361	236,626	-0.01(-0.59%)
Dec 19, 2002	2.403	2.417	2.372	2.376	261,635	-0.03(-1.08%)
Dec 18, 2002	2.417	2.417	2.391	2.402	198,150	-0.02(-0.64%)
Dec 17, 2002	2.402	2.420	2.396	2.417	117,351	+0.02(+0.87%)
Dec 16, 2002	2.352	2.402	2.347	2.396	203,922	+0.04(+1.77%)
Dec 13, 2002	2.382	2.382	2.342	2.355	286,645	-0.03(-1.31%)
Dec 12, 2002	2.391	2.404	2.385	2.386	292,416	+0.01(+0.22%)
Dec 11, 2002	2.381	2.402	2.379	2.381	540,585	-0.01(-0.24%)
Dec 10, 2002	2.422	2.438	2.383	2.386	290,492	-0.04(-1.69%)
Dec 09, 2002	2.495	2.501	2.428	2.428	130,817	-0.06(-2.42%)
Dec 06, 2002	2.490	2.490	2.479	2.488	71,180	-0.00(-0.19%)
Dec 05, 2002	2.495	2.521	2.492	2.492	138,513	-0.01(-0.42%)
Dec 04, 2002	2.527	2.527	2.496	2.503	98,113	-0.02(-0.82%)
Dec 03, 2002	2.576	2.576	2.524	2.524	194,303	-0.04(-1.54%)
Dec 02, 2002	2.565	2.568	2.561	2.563	169,293	+0.01(+0.43%)
Nov 29, 2002	2.542	2.558	2.542	2.552	252,016	+0.01(+0.20%)
Nov 27, 2002	2.531	2.547	2.524	2.547	213,541	+0.02(+0.62%)
Nov 26, 2002	2.500	2.531	2.500	2.531	184,684	+0.04(+1.46%)
Nov 25, 2002	2.460	2.495	2.451	2.495	209,693	+0.03(+1.37%)
Nov 22, 2002	2.436	2.472	2.425	2.461	90,418	+0.03(+1.15%)
Nov 21, 2002	2.433	2.438	2.418	2.433	134,665	+0.01(+0.34%)
Nov 20, 2002	2.474	2.484	2.339	2.425	284,721	-0.04(-1.77%)
Nov 19, 2002	2.410	2.474	2.410	2.469	134,665	+0.07(+2.79%)
Nov 18, 2002	2.376	2.417	2.365	2.402	148,132	+0.04(+1.49%)
Nov 15, 2002	2.342	2.373	2.342	2.366	121,198	+0.04(+1.61%)
Nov 14, 2002	2.235	2.339	2.235	2.329	180,836	+0.10(+4.31%)
Nov 13, 2002	2.209	2.238	2.209	2.233	26,933	+0.02(+0.85%)
Nov 12, 2002	2.190	2.227	2.186	2.214	84,646	+0.04(+1.67%)
Nov 11, 2002	2.173	2.192	2.173	2.177	63,485	-0.01(-0.29%)
Nov 08, 2002	2.177	2.185	2.176	2.184	92,342	+0.02(+0.74%)
Nov 07, 2002	2.229	2.229	2.152	2.168	450,167	-0.06(-2.75%)
Nov 06, 2002	2.166	2.229	2.142	2.229	328,968	+0.05(+2.31%)
Nov 05, 2002	2.218	2.218	2.165	2.179	186,607	-0.04(-1.76%)
Nov 04, 2002	2.253	2.259	2.196	2.217	175,065	-0.02(-1.02%)
Nov 01, 2002	2.235	2.240	2.228	2.240	238,550	-0.01(-0.23%)
Oct 31, 2002	2.326	2.370	2.246	2.246	192,379	-0.07(-2.94%)
Oct 30, 2002	2.207	2.339	2.207	2.314	365,520	+0.12(+5.47%)
Oct 29, 2002	2.191	2.194	2.173	2.194	76,951	+0.01(+0.28%)
Oct 28, 2002	2.222	2.235	2.173	2.187	248,169	-0.02(-1.13%)
Oct 25, 2002	1.995	2.274	1.995	2.212	819,535	+0.23(+11.41%)
Oct 24, 2002	2.092	2.097	1.980	1.986	292,416	-0.12(-5.68%)
Oct 23, 2002	2.095	2.131	2.095	2.105	105,808	+0.01(+0.50%)
Oct 22, 2002	2.127	2.127	2.093	2.095	94,265	-0.04(-1.83%)
Oct 21, 2002	2.092	2.136	2.092	2.134	119,275	+0.04(+1.99%)
Oct 18, 2002	2.072	2.092	2.072	2.092	59,637	+0.03(+1.46%)
Oct 17, 2002	1.986	2.084	1.986	2.062	167,370	+0.08(+3.79%)
Oct 16, 2002	2.039	2.045	1.987	1.987	98,113	-0.07(-3.19%)
Oct 15, 2002	1.949	2.066	1.949	2.052	278,950	+0.10(+5.28%)
Oct 14, 2002	1.986	1.986	1.944	1.949	180,836	-0.04(-2.09%)
Oct 11, 2002	1.908	1.996	1.895	1.991	144,284	+0.09(+4.50%)
Oct 10, 2002	1.921	1.921	1.892	1.905	9,426,586	-0.00(-0.14%)
Oct 09, 2002	1.970	1.975	1.908	1.908	142,360	-0.06(-2.91%)
Oct 08, 2002	1.998	1.998	1.928	1.965	1,346,655	-0.04(-1.77%)
Oct 07, 2002	2.011	2.011	1.996	2.000	65,408	-0.01(-0.57%)
Oct 04, 2002	2.145	2.145	1.975	2.012	327,044	-0.13(-6.23%)
Oct 03, 2002	2.173	2.186	2.145	2.145	67,332	-0.02(-1.03%)
Oct 02, 2002	2.129	2.207	2.129	2.168	123,122	+0.04(+1.71%)
Oct 01, 2002	2.067	2.131	2.064	2.131	100,037	+0.06(+3.02%)
Sep 30, 2002	2.105	2.107	2.038	2.069	461,710	-0.04(-1.75%)
Sep 27, 2002	2.170	2.170	2.105	2.106	82,723	-0.07(-3.41%)
Sep 26, 2002	2.081	2.183	2.081	2.180	207,769	+0.11(+5.11%)
Sep 25, 2002	2.043	2.079	2.043	2.074	100,037	+0.03(+1.53%)
Sep 24, 2002	2.074	2.091	2.043	2.043	1,346,655	-0.03(-1.48%)
Sep 23, 2002	2.069	2.079	2.056	2.074	175,065	+0.00(+0.10%)
Sep 20, 2002	2.064	2.081	2.064	2.071	282,797	+0.02(+0.94%)
Sep 19, 2002	2.071	2.071	2.049	2.052	169,293	-0.02(-0.93%)
Sep 18, 2002	2.105	2.106	2.070	2.071	184,684	-0.04(-1.92%)
Sep 17, 2002	2.121	2.129	2.106	2.112	328,968	+0.00(+0.15%)
Sep 16, 2002	2.121	2.128	2.108	2.109	44,247	-0.01(-0.56%)
Sep 13, 2002	2.116	2.121	2.104	2.121	34,628	-0.00(-0.12%)
Sep 12, 2002	2.110	2.135	2.108	2.123	209,693	+0.01(+0.62%)
Sep 11, 2002	2.165	2.183	2.109	2.110	400,148	-0.04(-1.93%)
Sep 10, 2002	2.079	2.157	2.079	2.152	861,859	+0.07(+3.50%)
Sep 09, 2002	2.048	2.079	2.038	2.079	627,156	+0.04(+2.09%)
Sep 06, 2002	2.017	2.056	2.017	2.037	192,379	+0.02(+0.98%)
Sep 05, 2002	2.061	2.079	2.004	2.017	2,500,931	-0.03(-1.65%)
Sep 04, 2002	2.031	2.069	2.031	2.051	559,823	+0.02(+0.95%)
Sep 03, 2002	2.105	2.105	2.017	2.031	288,568	-0.07(-3.15%)
Aug 30, 2002	2.189	2.189	2.093	2.097	731,041	-0.09(-4.18%)
Aug 29, 2002	2.328	2.328	2.183	2.189	3,462,827	-0.15(-6.42%)
Aug 28, 2002	2.428	2.428	2.339	2.339	155,827	-0.09(-3.85%)
Aug 27, 2002	2.495	2.500	2.433	2.433	261,635	-0.05(-2.11%)
Aug 26, 2002	2.547	2.550	2.482	2.485	140,436	-0.06(-2.55%)
Aug 23, 2002	2.523	2.551	2.523	2.550	28,856	+0.02(+0.84%)
Aug 22, 2002	2.537	2.537	2.516	2.529	132,741	-0.01(-0.31%)
Aug 21, 2002	2.547	2.547	2.513	2.537	57,713	+0.00(+0.10%)
Aug 20, 2002	2.515	2.556	2.505	2.534	96,189	+0.04(+1.69%)
Aug 16, 2002	2.466	2.499	2.466	2.492	19,237	+0.02(+0.76%)
Aug 15, 2002	2.499	2.499	2.469	2.473	69,256	-0.03(-1.04%)
Aug 14, 2002	2.537	2.537	2.456	2.499	323,197	-0.05(-1.98%)
Aug 13, 2002	2.578	2.578	2.547	2.550	76,951	-0.01(-0.53%)
Aug 12, 2002	2.547	2.563	2.508	2.563	126,970	+0.04(+1.67%)
Aug 07, 2002	2.526	2.534	2.453	2.521	115,427	-0.00(-0.14%)
Aug 06, 2002	2.465	2.562	2.465	2.525	234,702	+0.07(+2.84%)
Aug 05, 2002	2.459	2.508	2.451	2.455	169,293	-0.01(-0.30%)
Aug 02, 2002	2.481	2.481	2.438	2.462	246,245	-0.02(-0.80%)
Aug 01, 2002	2.431	2.482	2.424	2.482	134,665	+0.04(+1.70%)
Jul 31, 2002	2.494	2.494	2.440	2.440	544,433	-0.05(-2.15%)
Jul 30, 2002	2.490	2.516	2.443	2.494	567,519	-0.00(-0.04%)
Jul 29, 2002	2.417	2.495	2.406	2.495	423,234	+0.15(+6.43%)
Jul 26, 2002	2.321	2.344	2.260	2.344	296,264	+0.02(+1.01%)
Jul 25, 2002	2.309	2.337	2.261	2.321	382,834	+0.00(+0.00%)
Jul 24, 2002	2.325	2.325	2.272	2.321	986,905	-0.00(-0.16%)
Jul 23, 2002	2.534	2.534	2.314	2.325	407,844	-0.22(-8.51%)
Jul 22, 2002	2.616	2.616	2.531	2.541	359,749	-0.08(-3.11%)
Jul 19, 2002	2.668	2.668	2.600	2.622	157,751	-0.05(-2.02%)
Jul 17, 2002	2.678	2.678	2.641	2.676	236,626	-0.14(-5.00%)
Jul 12, 2002	2.869	2.873	2.817	2.817	76,951	-0.04(-1.45%)
Jul 11, 2002	2.872	2.872	2.844	2.859	115,427	-0.03(-0.88%)
Jul 10, 2002	2.963	2.963	2.880	2.884	48,094	-0.09(-2.94%)
Jul 09, 2002	3.010	3.010	2.972	2.972	259,712	-0.04(-1.43%)
Jul 08, 2002	3.124	3.124	3.015	3.015	151,979	-0.11(-3.48%)
Jul 05, 2002	3.095	3.124	3.092	3.124	61,561	+0.03(+1.09%)
Jul 04, 2002	3.119	3.138	3.077	3.090	450,167	+0.00(+0.00%)
Jul 03, 2002	3.119	3.138	3.077	3.090	450,167	-0.01(-0.44%)
Jul 02, 2002	2.994	3.103	2.992	3.103	482,872	+0.10(+3.38%)
Jul 01, 2002	3.033	3.076	2.988	3.002	353,977	-0.02(-0.60%)
Jun 28, 2002	3.166	3.166	3.020	3.020	825,307	-0.15(-4.60%)
Jun 27, 2002	3.228	3.280	3.150	3.166	507,881	-0.06(-1.93%)
Jun 26, 2002	2.960	3.301	2.960	3.228	746,431	+0.25(+8.57%)
Jun 25, 2002	3.015	3.041	2.960	2.973	213,541	-0.04(-1.38%)
Jun 21, 2002	2.994	3.020	2.978	3.015	180,836	+0.02(+0.71%)
Jun 20, 2002	3.077	3.094	2.982	2.994	205,845	-0.07(-2.41%)
Jun 19, 2002	3.134	3.186	3.067	3.067	590,604	-0.06(-1.81%)
Jun 18, 2002	3.077	3.124	3.050	3.124	398,225	+0.05(+1.52%)
Jun 17, 2002	3.056	3.079	3.056	3.077	98,113	+0.03(+1.11%)
Jun 14, 2002	3.088	3.096	3.037	3.043	361,673	-0.10(-3.30%)
Jun 12, 2002	3.262	3.262	3.129	3.147	350,130	-0.10(-2.96%)
Jun 11, 2002	3.355	3.355	3.244	3.244	201,998	-0.12(-3.64%)
Jun 10, 2002	3.392	3.413	3.366	3.366	234,702	-0.02(-0.60%)
Jun 07, 2002	3.377	3.387	3.357	3.387	90,418	+0.01(+0.15%)
Jun 06, 2002	3.446	3.459	3.379	3.381	186,607	-0.08(-2.20%)
Jun 05, 2002	3.441	3.464	3.441	3.457	100,037	-0.11(-2.98%)
May 31, 2002	3.529	3.634	3.522	3.563	334,740	-0.04(-1.22%)
May 28, 2002	3.581	3.607	3.560	3.607	146,208	+0.02(+0.51%)
May 27, 2002	3.623	3.623	3.555	3.589	423,234	+0.00(+0.00%)
May 24, 2002	3.623	3.623	3.555	3.589	423,234	-0.04(-1.20%)
May 23, 2002	3.639	3.639	3.624	3.633	384,758	-0.01(-0.16%)
May 22, 2002	3.650	3.654	3.633	3.639	486,719	-0.02(-0.57%)
May 21, 2002	3.793	3.793	3.659	3.659	602,147	-0.14(-3.56%)
May 20, 2002	3.815	3.818	3.795	3.795	126,970	-0.04(-0.99%)
May 17, 2002	3.834	3.834	3.797	3.833	240,474	-0.01(-0.37%)
May 16, 2002	3.888	3.888	3.818	3.847	190,455	-0.04(-1.07%)
May 15, 2002	3.904	3.932	3.875	3.888	88,494	+0.00(+0.00%)
May 14, 2002	3.836	3.904	3.836	3.888	240,474	+0.05(+1.22%)
May 13, 2002	3.841	3.841	3.815	3.841	55,790	+0.01(+0.34%)
May 10, 2002	3.852	3.857	3.826	3.828	75,027	-0.03(-0.75%)
May 09, 2002	3.856	3.893	3.851	3.857	205,845	+0.01(+0.16%)
May 08, 2002	3.886	3.886	3.815	3.851	438,624	-0.02(-0.56%)
May 07, 2002	3.912	3.924	3.873	3.873	242,397	-0.04(-0.92%)
May 06, 2002	3.893	3.961	3.888	3.909	375,139	-0.00(-0.07%)
May 03, 2002	3.912	3.936	3.899	3.912	171,217	+0.01(+0.33%)
May 02, 2002	3.795	3.899	3.795	3.899	192,379	+0.07(+1.82%)
May 01, 2002	3.813	3.829	3.776	3.829	234,702	+0.00(+0.08%)
Apr 30, 2002	3.620	3.826	3.620	3.826	852,240	+0.21(+5.75%)
Apr 29, 2002	3.654	3.665	3.618	3.618	196,226	-0.03(-0.85%)
Apr 26, 2002	3.636	3.652	3.635	3.649	96,189	+0.01(+0.36%)
Apr 25, 2002	3.618	3.644	3.606	3.636	142,360	+0.01(+0.17%)
Apr 24, 2002	3.626	3.659	3.618	3.630	142,360	+0.01(+0.22%)
Apr 23, 2002	3.704	3.704	3.613	3.622	184,684	-0.10(-2.64%)
Apr 22, 2002	3.712	3.735	3.712	3.720	90,418	+0.01(+0.22%)
Apr 19, 2002	3.704	3.714	3.698	3.712	173,141	+0.01(+0.22%)
Apr 18, 2002	3.702	3.731	3.702	3.704	196,226	-0.01(-0.21%)
Apr 17, 2002	3.717	3.725	3.709	3.711	117,351	+0.02(+0.56%)
Apr 16, 2002	3.665	3.743	3.625	3.691	321,273	+0.04(+1.02%)
Apr 15, 2002	3.736	3.736	3.639	3.653	278,950	-0.08(-2.23%)
Apr 12, 2002	3.629	3.743	3.629	3.736	146,208	+0.12(+3.20%)
Apr 11, 2002	3.636	3.639	3.610	3.620	136,589	-0.03(-0.76%)
Apr 10, 2002	3.535	3.648	3.535	3.648	577,137	+0.12(+3.36%)
Apr 09, 2002	3.516	3.540	3.516	3.529	55,790	+0.02(+0.70%)
Apr 08, 2002	3.498	3.531	3.493	3.505	134,665	-0.01(-0.24%)
Apr 05, 2002	3.470	3.516	3.470	3.513	21,161	+0.06(+1.75%)
Apr 04, 2002	3.475	3.475	3.451	3.453	244,321	-0.04(-1.07%)
Apr 03, 2002	3.470	3.506	3.470	3.490	429,005	+0.03(+0.93%)
Apr 02, 2002	3.452	3.458	3.449	3.458	125,046	+0.01(+0.27%)
Apr 01, 2002	3.447	3.483	3.447	3.449	213,541	+0.00(+0.09%)
Mar 29, 2002	3.444	3.470	3.444	3.446	111,580	+0.00(+0.00%)
Mar 28, 2002	3.444	3.470	3.444	3.446	111,580	+0.01(+0.21%)
Mar 27, 2002	3.337	3.470	3.327	3.439	134,665	+0.10(+3.04%)
Mar 26, 2002	3.389	3.402	3.335	3.337	107,732	-0.06(-1.77%)
Mar 25, 2002	3.496	3.509	3.392	3.397	359,749	-0.09(-2.45%)
Mar 22, 2002	3.472	3.503	3.464	3.483	398,225	+0.02(+0.66%)
Mar 21, 2002	3.374	3.488	3.364	3.460	432,853	+0.09(+2.65%)
Mar 20, 2002	3.325	3.370	3.323	3.370	86,570	+0.05(+1.36%)
Mar 19, 2002	3.340	3.340	3.306	3.325	194,303	-0.03(-0.82%)
Mar 18, 2002	3.348	3.374	3.348	3.353	190,455	-0.01(-0.15%)
Mar 15, 2002	3.335	3.397	3.335	3.358	182,760	+0.00(+0.00%)
Mar 14, 2002	3.284	3.379	3.284	3.358	128,894	+0.07(+2.07%)
Mar 13, 2002	3.280	3.312	3.280	3.290	82,723	+0.01(+0.36%)
Mar 12, 2002	3.270	3.278	3.267	3.278	213,541	+0.01(+0.25%)
Mar 11, 2002	3.293	3.293	3.259	3.270	94,265	-0.01(-0.32%)
Mar 08, 2002	3.277	3.322	3.270	3.280	446,320	+0.02(+0.48%)
Mar 07, 2002	3.322	3.370	3.197	3.264	681,022	-0.04(-1.34%)
Mar 06, 2002	3.021	3.327	3.021	3.309	959,972	+0.30(+9.99%)
Mar 05, 2002	3.085	3.145	2.994	3.008	731,041	-0.07(-2.39%)
Mar 04, 2002	2.924	3.093	2.924	3.082	240,474	+0.17(+5.87%)
Mar 01, 2002	2.926	2.950	2.897	2.911	167,370	-0.01(-0.48%)
Feb 28, 2002	2.929	2.932	2.911	2.925	548,281	+0.01(+0.30%)
Feb 27, 2002	2.917	2.921	2.889	2.916	353,977	-0.00(-0.11%)
Feb 26, 2002	2.934	2.947	2.895	2.919	552,128	-0.03(-0.86%)
Feb 25, 2002	2.851	2.950	2.851	2.945	536,738	+0.11(+3.95%)
Feb 22, 2002	2.859	2.859	2.802	2.833	232,778	-0.04(-1.36%)
Feb 21, 2002	2.950	2.950	2.872	2.872	128,894	-0.08(-2.64%)
Feb 20, 2002	2.898	2.963	2.859	2.950	192,379	+0.04(+1.34%)
Feb 19, 2002	3.010	3.010	2.833	2.911	529,043	-0.10(-3.45%)
Feb 18, 2002	3.033	3.037	3.015	3.015	59,637	+0.00(+0.00%)
Feb 15, 2002	3.033	3.037	3.015	3.015	59,637	-0.02(-0.77%)
Feb 14, 2002	3.015	3.051	3.015	3.038	125,046	+0.04(+1.21%)
Feb 13, 2002	2.934	3.002	2.934	3.002	48,094	+0.06(+1.89%)
Feb 12, 2002	3.004	3.004	2.946	2.946	94,265	-0.07(-2.36%)
Feb 11, 2002	2.823	3.023	2.823	3.017	203,922	+0.20(+7.26%)
Feb 08, 2002	2.823	2.829	2.807	2.813	142,360	-0.01(-0.41%)
Feb 07, 2002	2.815	2.833	2.807	2.825	40,399	+0.02(+0.82%)
Feb 06, 2002	2.895	2.906	2.802	2.802	151,979	-0.08(-2.80%)
Feb 05, 2002	2.893	2.976	2.879	2.882	359,749	-0.02(-0.77%)
Feb 04, 2002	2.963	2.967	2.901	2.905	138,513	-0.06(-1.96%)