Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.660	2.710	2.659	2.710	178,205	+0.05(+1.84%)
Apr 29, 2003	2.662	2.664	2.654	2.661	195,639	+0.00(+0.00%)
Apr 28, 2003	2.654	2.671	2.654	2.661	337,041	+0.02(+0.86%)
Apr 25, 2003	2.670	2.670	2.633	2.639	162,709	-0.03(-1.14%)
Apr 24, 2003	2.679	2.710	2.654	2.669	153,024	-0.02(-0.58%)
Apr 23, 2003	2.635	2.705	2.633	2.685	182,079	+0.06(+2.36%)
Apr 22, 2003	2.607	2.623	2.594	2.623	193,702	+0.03(+1.09%)
Apr 21, 2003	2.589	2.610	2.581	2.594	189,828	+0.02(+0.70%)
Apr 17, 2003	2.532	2.579	2.532	2.576	174,331	+0.06(+2.25%)
Apr 16, 2003	2.557	2.564	2.519	2.519	151,087	-0.04(-1.71%)
Apr 15, 2003	2.555	2.563	2.514	2.563	160,772	+0.01(+0.51%)
Apr 14, 2003	2.553	2.567	2.530	2.550	207,261	+0.01(+0.41%)
Apr 11, 2003	2.555	2.568	2.499	2.540	257,623	+0.01(+0.22%)
Apr 10, 2003	2.602	2.605	2.510	2.534	307,986	-0.06(-2.23%)
Apr 09, 2003	2.524	2.644	2.524	2.592	447,451	+0.08(+2.99%)
Apr 08, 2003	2.504	2.537	2.432	2.517	728,319	+0.00(+0.12%)
Apr 07, 2003	2.674	2.723	2.486	2.514	1,960,265	-0.16(-5.82%)
Apr 04, 2003	2.659	2.687	2.641	2.669	385,467	+0.05(+1.87%)
Apr 03, 2003	2.563	2.620	2.563	2.620	261,497	+0.07(+2.73%)
Apr 02, 2003	2.501	2.586	2.497	2.550	356,411	+0.07(+2.87%)
Apr 01, 2003	2.388	2.483	2.388	2.479	408,711	+0.10(+4.39%)
Mar 31, 2003	2.300	2.375	2.277	2.375	366,096	+0.07(+2.84%)
Mar 28, 2003	2.286	2.315	2.284	2.309	87,165	+0.02(+0.77%)
Mar 27, 2003	2.272	2.303	2.272	2.292	116,221	+0.02(+0.89%)
Mar 26, 2003	2.339	2.339	2.272	2.272	156,898	-0.08(-3.21%)
Mar 25, 2003	2.355	2.356	2.325	2.347	160,772	+0.01(+0.35%)
Mar 24, 2003	2.369	2.369	2.287	2.339	197,576	-0.04(-1.48%)
Mar 21, 2003	2.369	2.375	2.285	2.374	368,034	+0.01(+0.33%)
Mar 20, 2003	2.343	2.372	2.338	2.366	94,914	+0.02(+0.84%)
Mar 19, 2003	2.319	2.346	2.306	2.346	174,331	+0.04(+1.56%)
Mar 18, 2003	2.228	2.310	2.228	2.310	46,488	+0.07(+3.11%)
Mar 17, 2003	2.207	2.274	2.140	2.241	216,946	+0.04(+1.97%)
Mar 14, 2003	2.219	2.232	2.189	2.197	63,921	-0.01(-0.33%)
Mar 13, 2003	2.207	2.220	2.181	2.204	201,450	+0.01(+0.47%)
Mar 12, 2003	2.185	2.217	2.171	2.194	226,631	+0.02(+1.00%)
Mar 11, 2003	2.173	2.183	2.169	2.172	166,583	+0.01(+0.45%)
Mar 10, 2003	2.153	2.189	2.148	2.163	141,402	-0.00(-0.14%)
Mar 07, 2003	2.207	2.207	2.145	2.166	151,087	-0.04(-1.85%)
Mar 06, 2003	2.220	2.220	2.203	2.206	58,110	-0.02(-0.77%)
Mar 05, 2003	2.189	2.235	2.182	2.224	156,898	+0.04(+1.60%)
Mar 04, 2003	2.261	2.262	2.181	2.188	278,931	-0.08(-3.48%)
Mar 03, 2003	2.328	2.361	2.256	2.267	325,419	-0.05(-2.07%)
Feb 28, 2003	2.266	2.319	2.266	2.315	209,198	+0.06(+2.51%)
Feb 27, 2003	2.217	2.271	2.210	2.259	269,245	+0.05(+2.43%)
Feb 26, 2003	2.194	2.261	2.184	2.205	557,862	-0.01(-0.44%)
Feb 25, 2003	2.124	2.215	2.124	2.215	174,331	+0.08(+3.95%)
Feb 24, 2003	2.062	2.162	2.062	2.131	573,358	+0.07(+3.17%)
Feb 21, 2003	1.961	2.065	1.957	2.065	278,931	+0.10(+5.29%)
Feb 20, 2003	2.011	2.011	1.957	1.961	383,530	-0.06(-3.09%)
Feb 19, 2003	2.050	2.050	2.021	2.024	215,009	-0.05(-2.41%)
Feb 18, 2003	2.034	2.074	2.029	2.074	50,362	+0.05(+2.47%)
Feb 14, 2003	2.006	2.024	2.006	2.024	85,228	+0.04(+2.03%)
Feb 13, 2003	2.014	2.024	1.980	1.983	184,017	-0.04(-2.11%)
Feb 12, 2003	2.055	2.070	2.026	2.026	176,268	-0.04(-1.73%)
Feb 11, 2003	2.070	2.076	2.043	2.062	584,980	-0.01(-0.65%)
Feb 10, 2003	2.072	2.075	2.059	2.075	77,480	-0.00(-0.12%)
Feb 07, 2003	2.092	2.111	2.078	2.078	108,473	-0.01(-0.25%)
Feb 06, 2003	2.121	2.121	2.060	2.083	306,049	-0.04(-2.02%)
Feb 05, 2003	2.084	2.148	2.084	2.126	104,599	+0.04(+1.96%)
Feb 04, 2003	2.104	2.113	2.071	2.085	180,142	-0.02(-0.88%)
Feb 03, 2003	2.100	2.134	2.100	2.104	65,858	+0.01(+0.62%)
Jan 31, 2003	2.091	2.101	2.083	2.091	137,528	+0.01(+0.37%)
Jan 30, 2003	2.094	2.098	2.083	2.083	123,969	-0.02(-0.74%)
Jan 29, 2003	2.100	2.100	2.083	2.099	189,828	-0.01(-0.49%)
Jan 28, 2003	2.105	2.114	2.078	2.109	344,789	+0.01(+0.25%)
Jan 27, 2003	2.168	2.168	2.068	2.104	307,986	-0.05(-2.39%)
Jan 24, 2003	2.168	2.173	2.152	2.155	189,828	-0.00(-0.12%)
Jan 23, 2003	2.127	2.192	2.111	2.158	230,505	+0.03(+1.58%)
Jan 22, 2003	2.148	2.148	2.124	2.124	209,198	-0.02(-0.80%)
Jan 21, 2003	2.130	2.148	2.122	2.141	497,814	+0.01(+0.34%)
Jan 17, 2003	2.155	2.157	2.132	2.134	455,199	-0.02(-1.05%)
Jan 16, 2003	2.168	2.177	2.142	2.157	439,703	-0.02(-0.76%)
Jan 15, 2003	2.194	2.194	2.143	2.173	639,216	-0.02(-0.94%)
Jan 14, 2003	2.220	2.220	2.132	2.194	610,161	-0.03(-1.39%)
Jan 13, 2003	2.240	2.240	2.225	2.225	120,095	-0.02(-0.74%)
Jan 10, 2003	2.251	2.251	2.235	2.242	215,009	-0.00(-0.18%)
Jan 09, 2003	2.238	2.248	2.236	2.246	478,444	+0.01(+0.46%)
Jan 08, 2003	2.261	2.261	2.235	2.235	399,026	-0.02(-1.01%)
Jan 07, 2003	2.256	2.265	2.254	2.258	1,096,353	+0.00(+0.09%)
Jan 06, 2003	2.258	2.258	2.250	2.256	501,688	-0.00(-0.09%)
Jan 03, 2003	2.261	2.261	2.256	2.258	197,576	-0.00(-0.11%)
Jan 02, 2003	2.260	2.261	2.255	2.261	389,341	+0.00(+0.05%)
Dec 31, 2002	2.269	2.269	2.252	2.260	313,797	-0.01(-0.41%)
Dec 30, 2002	2.272	2.274	2.259	2.269	511,373	-0.00(-0.11%)
Dec 27, 2002	2.313	2.313	2.272	2.272	197,576	-0.04(-1.79%)
Dec 26, 2002	2.313	2.315	2.310	2.313	298,301	-0.01(-0.44%)
Dec 24, 2002	2.336	2.336	2.323	2.323	98,788	-0.01(-0.33%)
Dec 23, 2002	2.342	2.344	2.331	2.331	180,142	-0.01(-0.62%)
Dec 20, 2002	2.359	2.361	2.343	2.345	238,253	-0.01(-0.59%)
Dec 19, 2002	2.386	2.401	2.356	2.359	263,434	-0.03(-1.08%)
Dec 18, 2002	2.401	2.401	2.374	2.385	199,513	-0.02(-0.64%)
Dec 17, 2002	2.385	2.404	2.380	2.401	118,158	+0.02(+0.87%)
Dec 16, 2002	2.336	2.385	2.331	2.380	205,324	+0.04(+1.77%)
Dec 13, 2002	2.366	2.366	2.326	2.339	288,616	-0.03(-1.31%)
Dec 12, 2002	2.375	2.388	2.369	2.370	294,427	+0.01(+0.22%)
Dec 11, 2002	2.364	2.385	2.363	2.364	544,302	-0.01(-0.24%)
Dec 10, 2002	2.406	2.421	2.367	2.370	292,490	-0.04(-1.69%)
Dec 09, 2002	2.478	2.484	2.411	2.411	131,717	-0.06(-2.42%)
Dec 06, 2002	2.473	2.473	2.463	2.471	71,669	-0.00(-0.19%)
Dec 05, 2002	2.478	2.504	2.475	2.475	139,465	-0.01(-0.42%)
Dec 04, 2002	2.510	2.510	2.479	2.486	98,788	-0.02(-0.82%)
Dec 03, 2002	2.559	2.559	2.506	2.506	195,639	-0.04(-1.54%)
Dec 02, 2002	2.548	2.551	2.543	2.546	170,457	+0.01(+0.43%)
Nov 29, 2002	2.525	2.541	2.525	2.535	253,749	+0.01(+0.20%)
Nov 27, 2002	2.514	2.530	2.506	2.530	215,009	+0.02(+0.62%)
Nov 26, 2002	2.483	2.514	2.483	2.514	185,954	+0.04(+1.46%)
Nov 25, 2002	2.443	2.478	2.434	2.478	211,135	+0.03(+1.37%)
Nov 22, 2002	2.419	2.455	2.408	2.444	91,039	+0.03(+1.15%)
Nov 21, 2002	2.416	2.422	2.401	2.417	135,591	+0.01(+0.34%)
Nov 20, 2002	2.457	2.467	2.323	2.408	286,679	-0.04(-1.77%)
Nov 19, 2002	2.393	2.457	2.393	2.452	135,591	+0.07(+2.79%)
Nov 18, 2002	2.359	2.401	2.348	2.385	149,150	+0.04(+1.49%)
Nov 15, 2002	2.326	2.357	2.326	2.350	122,032	+0.04(+1.61%)
Nov 14, 2002	2.219	2.323	2.219	2.313	182,079	+0.10(+4.31%)
Nov 13, 2002	2.194	2.222	2.194	2.217	27,118	+0.02(+0.85%)
Nov 12, 2002	2.176	2.212	2.171	2.199	85,228	+0.04(+1.67%)
Nov 11, 2002	2.158	2.177	2.158	2.163	63,921	-0.01(-0.29%)
Nov 08, 2002	2.163	2.170	2.161	2.169	92,977	+0.02(+0.74%)
Nov 07, 2002	2.214	2.214	2.137	2.153	453,262	-0.06(-2.75%)
Nov 06, 2002	2.151	2.214	2.127	2.214	331,230	+0.05(+2.31%)
Nov 05, 2002	2.203	2.203	2.150	2.164	187,891	-0.04(-1.76%)
Nov 04, 2002	2.238	2.243	2.181	2.202	176,268	-0.02(-1.02%)
Nov 01, 2002	2.220	2.225	2.213	2.225	240,190	-0.01(-0.23%)
Oct 31, 2002	2.310	2.354	2.230	2.230	193,702	-0.07(-2.94%)
Oct 30, 2002	2.192	2.323	2.192	2.298	368,034	+0.12(+5.47%)
Oct 29, 2002	2.176	2.179	2.158	2.179	77,480	+0.01(+0.28%)
Oct 28, 2002	2.207	2.220	2.158	2.172	249,875	-0.02(-1.13%)
Oct 25, 2002	1.981	2.259	1.981	2.197	825,170	+0.23(+11.41%)
Oct 24, 2002	2.078	2.083	1.966	1.972	294,427	-0.12(-5.68%)
Oct 23, 2002	2.081	2.116	2.081	2.091	106,536	+0.01(+0.50%)
Oct 22, 2002	2.113	2.113	2.078	2.081	94,914	-0.04(-1.83%)
Oct 21, 2002	2.077	2.122	2.077	2.119	120,095	+0.04(+1.99%)
Oct 18, 2002	2.058	2.078	2.058	2.078	60,047	+0.03(+1.46%)
Oct 17, 2002	1.972	2.070	1.972	2.048	168,520	+0.07(+3.79%)
Oct 16, 2002	2.025	2.031	1.973	1.973	98,788	-0.07(-3.19%)
Oct 15, 2002	1.936	2.052	1.936	2.038	280,868	+0.10(+5.28%)
Oct 14, 2002	1.972	1.972	1.930	1.936	182,079	-0.04(-2.09%)
Oct 11, 2002	1.895	1.982	1.882	1.977	145,276	+0.09(+4.50%)
Oct 10, 2002	1.908	1.908	1.879	1.892	9,491,403	-0.00(-0.14%)
Oct 09, 2002	1.957	1.962	1.895	1.895	143,339	-0.06(-2.91%)
Oct 08, 2002	1.984	1.984	1.915	1.951	1,355,914	-0.04(-1.77%)
Oct 07, 2002	1.997	1.997	1.982	1.987	65,858	-0.01(-0.57%)
Oct 04, 2002	2.131	2.131	1.962	1.998	329,293	-0.13(-6.23%)
Oct 03, 2002	2.158	2.171	2.131	2.131	67,795	-0.02(-1.03%)
Oct 02, 2002	2.115	2.192	2.115	2.153	123,969	+0.04(+1.71%)
Oct 01, 2002	2.053	2.117	2.050	2.117	100,725	+0.06(+3.02%)
Sep 30, 2002	2.091	2.092	2.024	2.055	464,885	-0.04(-1.75%)
Sep 27, 2002	2.155	2.155	2.091	2.091	83,291	-0.07(-3.41%)
Sep 26, 2002	2.067	2.168	2.067	2.165	209,198	+0.11(+5.11%)
Sep 25, 2002	2.029	2.065	2.029	2.060	100,725	+0.03(+1.53%)
Sep 24, 2002	2.059	2.076	2.029	2.029	1,355,914	-0.03(-1.48%)
Sep 23, 2002	2.055	2.065	2.042	2.059	176,268	+0.00(+0.10%)
Sep 20, 2002	2.050	2.067	2.050	2.057	284,742	+0.02(+0.94%)
Sep 19, 2002	2.057	2.057	2.035	2.038	170,457	-0.02(-0.93%)
Sep 18, 2002	2.091	2.091	2.056	2.057	185,954	-0.04(-1.92%)
Sep 17, 2002	2.106	2.114	2.091	2.098	331,230	+0.00(+0.15%)
Sep 16, 2002	2.107	2.114	2.094	2.094	44,551	-0.01(-0.56%)
Sep 13, 2002	2.101	2.106	2.089	2.106	34,866	-0.00(-0.12%)
Sep 12, 2002	2.096	2.120	2.094	2.109	211,135	+0.01(+0.62%)
Sep 11, 2002	2.150	2.168	2.095	2.096	402,900	-0.04(-1.93%)
Sep 10, 2002	2.065	2.142	2.065	2.137	867,785	+0.07(+3.50%)
Sep 09, 2002	2.034	2.065	2.024	2.065	631,468	+0.04(+2.09%)
Sep 06, 2002	2.003	2.042	2.003	2.023	193,702	+0.02(+0.98%)
Sep 05, 2002	2.047	2.065	1.990	2.003	2,518,127	-0.03(-1.65%)
Sep 04, 2002	2.018	2.055	2.018	2.037	563,673	+0.02(+0.95%)
Sep 03, 2002	2.091	2.091	2.003	2.018	290,553	-0.07(-3.15%)
Aug 30, 2002	2.174	2.174	2.078	2.083	736,068	-0.09(-4.18%)
Aug 29, 2002	2.312	2.312	2.168	2.174	3,486,638	-0.15(-6.42%)
Aug 28, 2002	2.411	2.411	2.323	2.323	156,898	-0.09(-3.85%)
Aug 27, 2002	2.478	2.483	2.416	2.416	263,434	-0.05(-2.11%)
Aug 26, 2002	2.530	2.533	2.465	2.468	141,402	-0.06(-2.55%)
Aug 23, 2002	2.505	2.534	2.505	2.533	29,055	+0.02(+0.84%)
Aug 22, 2002	2.519	2.519	2.499	2.512	133,654	-0.01(-0.31%)
Aug 21, 2002	2.530	2.530	2.496	2.519	58,110	+0.00(+0.10%)
Aug 20, 2002	2.498	2.539	2.488	2.517	96,851	+0.04(+1.69%)
Aug 16, 2002	2.450	2.482	2.450	2.475	19,370	+0.02(+0.76%)
Aug 15, 2002	2.482	2.482	2.452	2.456	69,732	-0.03(-1.04%)
Aug 14, 2002	2.519	2.520	2.439	2.482	325,419	-0.05(-1.98%)
Aug 13, 2002	2.561	2.561	2.530	2.532	77,480	-0.01(-0.53%)
Aug 12, 2002	2.530	2.546	2.491	2.546	127,843	+0.04(+1.67%)
Aug 07, 2002	2.508	2.517	2.437	2.504	116,221	-0.00(-0.14%)
Aug 06, 2002	2.449	2.544	2.449	2.507	236,316	+0.07(+2.84%)
Aug 05, 2002	2.442	2.490	2.434	2.438	170,457	-0.01(-0.30%)
Aug 02, 2002	2.464	2.464	2.421	2.446	247,938	-0.02(-0.80%)
Aug 01, 2002	2.414	2.465	2.408	2.465	135,591	+0.04(+1.70%)
Jul 31, 2002	2.477	2.477	2.424	2.424	548,176	-0.05(-2.15%)
Jul 30, 2002	2.473	2.499	2.426	2.477	571,421	-0.00(-0.04%)
Jul 29, 2002	2.401	2.478	2.389	2.478	426,144	+0.15(+6.43%)
Jul 26, 2002	2.305	2.328	2.244	2.328	298,301	+0.02(+1.01%)
Jul 25, 2002	2.294	2.321	2.246	2.305	385,467	+0.00(+0.00%)
Jul 24, 2002	2.309	2.309	2.256	2.305	993,691	-0.00(-0.16%)
Jul 23, 2002	2.517	2.517	2.298	2.309	410,648	-0.21(-8.51%)
Jul 22, 2002	2.598	2.598	2.514	2.523	362,222	-0.08(-3.11%)
Jul 19, 2002	2.649	2.649	2.582	2.605	158,835	-0.05(-2.02%)
Jul 17, 2002	2.660	2.660	2.623	2.658	238,253	-0.14(-5.00%)
Jul 12, 2002	2.850	2.854	2.798	2.798	77,480	-0.04(-1.45%)
Jul 11, 2002	2.852	2.853	2.824	2.839	116,221	-0.03(-0.88%)
Jul 10, 2002	2.943	2.943	2.861	2.865	48,425	-0.09(-2.94%)
Jul 09, 2002	2.989	2.989	2.951	2.951	261,497	-0.04(-1.43%)
Jul 08, 2002	3.102	3.102	2.994	2.994	153,024	-0.11(-3.48%)
Jul 05, 2002	3.074	3.103	3.071	3.102	61,984	+0.03(+1.09%)
Jul 04, 2002	3.098	3.116	3.056	3.069	453,262	+0.00(+0.00%)
Jul 03, 2002	3.098	3.116	3.056	3.069	453,262	-0.01(-0.44%)
Jul 02, 2002	2.974	3.082	2.972	3.082	486,192	+0.10(+3.38%)
Jul 01, 2002	3.012	3.055	2.968	2.981	356,411	-0.02(-0.60%)
Jun 28, 2002	3.145	3.145	2.999	2.999	830,982	-0.14(-4.60%)
Jun 27, 2002	3.206	3.258	3.129	3.144	511,373	-0.06(-1.93%)
Jun 26, 2002	2.940	3.278	2.940	3.206	751,564	+0.25(+8.57%)
Jun 25, 2002	2.994	3.020	2.940	2.953	215,009	-0.04(-1.38%)
Jun 21, 2002	2.974	2.999	2.958	2.994	182,079	+0.02(+0.71%)
Jun 20, 2002	3.056	3.073	2.962	2.973	207,261	-0.07(-2.41%)
Jun 19, 2002	3.113	3.165	3.046	3.046	594,665	-0.06(-1.81%)
Jun 18, 2002	3.056	3.103	3.029	3.103	400,963	+0.05(+1.52%)
Jun 17, 2002	3.036	3.058	3.036	3.056	98,788	+0.03(+1.11%)
Jun 14, 2002	3.067	3.075	3.016	3.023	364,159	-0.10(-3.30%)
Jun 12, 2002	3.240	3.240	3.108	3.126	352,537	-0.10(-2.96%)
Jun 11, 2002	3.332	3.332	3.221	3.221	203,387	-0.12(-3.64%)
Jun 10, 2002	3.369	3.389	3.343	3.343	236,316	-0.02(-0.60%)
Jun 07, 2002	3.354	3.363	3.334	3.363	91,039	+0.01(+0.15%)
Jun 06, 2002	3.423	3.436	3.356	3.358	187,891	-0.08(-2.20%)
Jun 05, 2002	3.418	3.440	3.417	3.434	100,725	-0.11(-2.98%)
May 31, 2002	3.505	3.609	3.498	3.539	337,041	-0.04(-1.22%)
May 28, 2002	3.557	3.583	3.535	3.583	147,213	+0.02(+0.51%)
May 27, 2002	3.598	3.598	3.531	3.565	426,144	+0.00(+0.00%)
May 24, 2002	3.598	3.598	3.531	3.565	426,144	-0.04(-1.20%)
May 23, 2002	3.614	3.614	3.599	3.608	387,404	-0.01(-0.16%)
May 22, 2002	3.625	3.629	3.609	3.614	490,066	-0.02(-0.57%)
May 21, 2002	3.767	3.767	3.634	3.634	606,287	-0.13(-3.56%)
May 20, 2002	3.789	3.792	3.769	3.769	127,843	-0.04(-0.99%)
May 17, 2002	3.807	3.807	3.771	3.806	242,127	-0.01(-0.36%)
May 16, 2002	3.862	3.862	3.792	3.820	191,765	-0.04(-1.07%)
May 15, 2002	3.877	3.905	3.849	3.862	89,102	+0.00(+0.00%)
May 14, 2002	3.810	3.877	3.810	3.862	242,127	+0.05(+1.22%)
May 13, 2002	3.815	3.815	3.789	3.815	56,173	+0.01(+0.34%)
May 10, 2002	3.826	3.831	3.800	3.802	75,543	-0.03(-0.75%)
May 09, 2002	3.830	3.867	3.824	3.831	207,261	+0.01(+0.16%)
May 08, 2002	3.859	3.860	3.789	3.825	441,640	-0.02(-0.56%)
May 07, 2002	3.885	3.897	3.846	3.847	244,064	-0.04(-0.92%)
May 06, 2002	3.867	3.934	3.862	3.882	377,719	-0.00(-0.07%)
May 03, 2002	3.885	3.910	3.872	3.885	172,394	+0.01(+0.33%)
May 02, 2002	3.769	3.872	3.769	3.872	193,702	+0.07(+1.82%)