Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	2.494	2.494	2.441	2.441	544,339	-0.05(-2.15%)
Jul 30, 2002	2.490	2.516	2.444	2.494	567,421	-0.00(-0.04%)
Jul 29, 2002	2.418	2.495	2.406	2.495	423,161	+0.15(+6.43%)
Jul 26, 2002	2.321	2.345	2.260	2.345	296,213	+0.02(+1.01%)
Jul 25, 2002	2.310	2.337	2.262	2.321	382,768	+0.00(+0.00%)
Jul 24, 2002	2.325	2.325	2.272	2.321	986,736	-0.00(-0.16%)
Jul 23, 2002	2.534	2.534	2.314	2.325	407,773	-0.22(-8.51%)
Jul 22, 2002	2.616	2.616	2.532	2.541	359,687	-0.08(-3.11%)
Jul 19, 2002	2.668	2.668	2.600	2.623	157,723	-0.05(-2.02%)
Jul 17, 2002	2.679	2.679	2.641	2.677	236,585	-0.14(-5.00%)
Jul 12, 2002	2.870	2.874	2.818	2.818	76,938	-0.04(-1.45%)
Jul 11, 2002	2.872	2.873	2.844	2.859	115,407	-0.03(-0.88%)
Jul 10, 2002	2.963	2.963	2.881	2.885	48,086	-0.09(-2.94%)
Jul 09, 2002	3.010	3.010	2.972	2.972	259,667	-0.04(-1.43%)
Jul 08, 2002	3.124	3.124	3.015	3.015	151,953	-0.11(-3.48%)
Jul 05, 2002	3.095	3.125	3.093	3.124	61,550	+0.03(+1.09%)
Jul 04, 2002	3.119	3.138	3.078	3.090	450,090	+0.00(+0.00%)
Jul 03, 2002	3.119	3.138	3.078	3.090	450,090	-0.01(-0.44%)
Jul 02, 2002	2.995	3.104	2.993	3.104	482,788	+0.10(+3.38%)
Jul 01, 2002	3.034	3.076	2.989	3.002	353,917	-0.02(-0.60%)
Jun 28, 2002	3.167	3.167	3.021	3.021	825,165	-0.15(-4.60%)
Jun 27, 2002	3.229	3.281	3.151	3.166	507,793	-0.06(-1.93%)
Jun 26, 2002	2.961	3.301	2.961	3.229	746,303	+0.25(+8.57%)
Jun 25, 2002	3.015	3.041	2.961	2.974	213,504	-0.04(-1.38%)
Jun 21, 2002	2.995	3.021	2.979	3.015	180,805	+0.02(+0.71%)
Jun 20, 2002	3.078	3.094	2.983	2.994	205,810	-0.07(-2.41%)
Jun 19, 2002	3.135	3.187	3.068	3.068	590,502	-0.06(-1.81%)
Jun 18, 2002	3.078	3.125	3.050	3.125	398,156	+0.05(+1.52%)
Jun 17, 2002	3.057	3.080	3.057	3.078	98,096	+0.03(+1.11%)
Jun 14, 2002	3.088	3.097	3.037	3.044	361,610	-0.10(-3.30%)
Jun 12, 2002	3.262	3.262	3.130	3.148	350,070	-0.10(-2.96%)
Jun 11, 2002	3.356	3.356	3.244	3.244	201,963	-0.12(-3.64%)
Jun 10, 2002	3.392	3.413	3.366	3.367	234,662	-0.02(-0.60%)
Jun 07, 2002	3.377	3.387	3.357	3.387	90,402	+0.01(+0.15%)
Jun 06, 2002	3.447	3.460	3.379	3.382	186,575	-0.08(-2.20%)
Jun 05, 2002	3.442	3.465	3.441	3.458	100,020	-0.11(-2.98%)
May 31, 2002	3.530	3.635	3.522	3.564	334,682	-0.04(-1.22%)
May 28, 2002	3.582	3.608	3.560	3.608	146,183	+0.02(+0.51%)
May 27, 2002	3.624	3.624	3.556	3.590	423,161	+0.00(+0.00%)
May 24, 2002	3.624	3.624	3.556	3.590	423,161	-0.04(-1.20%)
May 23, 2002	3.639	3.639	3.624	3.634	384,692	-0.01(-0.16%)
May 22, 2002	3.651	3.655	3.634	3.639	486,635	-0.02(-0.57%)
May 21, 2002	3.793	3.793	3.660	3.660	602,043	-0.14(-3.56%)
May 20, 2002	3.816	3.819	3.795	3.795	126,948	-0.04(-0.99%)
May 17, 2002	3.834	3.834	3.798	3.833	240,432	-0.01(-0.36%)
May 16, 2002	3.889	3.889	3.819	3.847	190,422	-0.04(-1.07%)
May 15, 2002	3.904	3.933	3.876	3.889	88,479	+0.00(+0.00%)
May 14, 2002	3.837	3.904	3.837	3.889	240,432	+0.05(+1.22%)
May 13, 2002	3.842	3.842	3.816	3.842	55,780	+0.01(+0.34%)
May 10, 2002	3.853	3.858	3.826	3.829	75,015	-0.03(-0.75%)
May 09, 2002	3.857	3.894	3.851	3.858	205,810	+0.01(+0.16%)
May 08, 2002	3.886	3.887	3.816	3.852	438,549	-0.02(-0.56%)
May 07, 2002	3.912	3.925	3.873	3.874	242,356	-0.04(-0.92%)
May 06, 2002	3.894	3.962	3.889	3.910	375,075	-0.00(-0.07%)
May 03, 2002	3.912	3.937	3.899	3.912	171,188	+0.01(+0.33%)
May 02, 2002	3.795	3.899	3.795	3.899	192,346	+0.07(+1.82%)
May 01, 2002	3.813	3.830	3.777	3.830	234,662	+0.00(+0.08%)
Apr 30, 2002	3.621	3.826	3.621	3.826	852,093	+0.21(+5.75%)
Apr 29, 2002	3.655	3.665	3.618	3.618	196,193	-0.03(-0.85%)
Apr 26, 2002	3.637	3.653	3.636	3.650	96,173	+0.01(+0.36%)
Apr 25, 2002	3.618	3.644	3.607	3.637	142,336	+0.01(+0.17%)
Apr 24, 2002	3.626	3.660	3.618	3.630	142,336	+0.01(+0.22%)
Apr 23, 2002	3.704	3.705	3.613	3.623	184,652	-0.10(-2.64%)
Apr 22, 2002	3.713	3.735	3.713	3.721	90,402	+0.01(+0.22%)
Apr 19, 2002	3.705	3.715	3.699	3.713	173,111	+0.01(+0.22%)
Apr 18, 2002	3.703	3.732	3.703	3.704	196,193	-0.01(-0.21%)
Apr 17, 2002	3.717	3.726	3.710	3.712	117,331	+0.02(+0.56%)
Apr 16, 2002	3.665	3.743	3.626	3.691	321,218	+0.04(+1.02%)
Apr 15, 2002	3.737	3.737	3.640	3.654	278,902	-0.08(-2.23%)
Apr 12, 2002	3.630	3.743	3.630	3.737	146,183	+0.12(+3.20%)
Apr 11, 2002	3.637	3.639	3.611	3.621	136,565	-0.03(-0.76%)
Apr 10, 2002	3.535	3.649	3.535	3.649	577,038	+0.12(+3.36%)
Apr 09, 2002	3.517	3.541	3.517	3.530	55,780	+0.02(+0.70%)
Apr 08, 2002	3.499	3.531	3.493	3.506	134,642	-0.01(-0.24%)
Apr 05, 2002	3.470	3.517	3.470	3.514	21,158	+0.06(+1.75%)
Apr 04, 2002	3.476	3.476	3.452	3.454	244,279	-0.04(-1.07%)
Apr 03, 2002	3.470	3.506	3.470	3.491	428,932	+0.03(+0.93%)
Apr 02, 2002	3.452	3.459	3.450	3.459	125,025	+0.01(+0.27%)
Apr 01, 2002	3.447	3.483	3.447	3.450	213,504	+0.00(+0.09%)
Mar 29, 2002	3.444	3.470	3.444	3.446	111,560	+0.00(+0.00%)
Mar 28, 2002	3.444	3.470	3.444	3.446	111,560	+0.01(+0.21%)
Mar 27, 2002	3.338	3.470	3.327	3.439	134,642	+0.10(+3.04%)
Mar 26, 2002	3.390	3.403	3.336	3.338	107,713	-0.06(-1.77%)
Mar 25, 2002	3.496	3.509	3.392	3.398	359,687	-0.09(-2.45%)
Mar 22, 2002	3.473	3.504	3.465	3.483	398,156	+0.02(+0.66%)
Mar 21, 2002	3.374	3.489	3.365	3.460	432,778	+0.09(+2.65%)
Mar 20, 2002	3.326	3.371	3.323	3.371	86,555	+0.05(+1.36%)
Mar 19, 2002	3.340	3.340	3.307	3.326	194,269	-0.03(-0.82%)
Mar 18, 2002	3.348	3.374	3.348	3.353	190,422	-0.01(-0.15%)
Mar 15, 2002	3.335	3.398	3.335	3.359	182,728	+0.00(+0.00%)
Mar 14, 2002	3.284	3.379	3.284	3.359	128,871	+0.07(+2.07%)
Mar 13, 2002	3.281	3.313	3.281	3.290	82,708	+0.01(+0.36%)
Mar 12, 2002	3.270	3.278	3.268	3.278	213,504	+0.01(+0.25%)
Mar 11, 2002	3.294	3.294	3.260	3.270	94,249	-0.01(-0.32%)
Mar 08, 2002	3.278	3.322	3.270	3.281	446,243	+0.02(+0.48%)
Mar 07, 2002	3.322	3.370	3.197	3.265	680,905	-0.04(-1.34%)
Mar 06, 2002	3.022	3.327	3.022	3.309	959,807	+0.30(+9.99%)
Mar 05, 2002	3.086	3.145	2.994	3.009	730,915	-0.07(-2.39%)
Mar 04, 2002	2.924	3.093	2.924	3.082	240,432	+0.17(+5.87%)
Mar 01, 2002	2.926	2.950	2.898	2.911	167,341	-0.01(-0.48%)
Feb 28, 2002	2.930	2.932	2.911	2.925	548,186	+0.01(+0.30%)
Feb 27, 2002	2.918	2.922	2.889	2.917	353,917	-0.00(-0.11%)
Feb 26, 2002	2.935	2.948	2.896	2.920	552,033	-0.03(-0.86%)
Feb 25, 2002	2.852	2.950	2.852	2.945	536,645	+0.11(+3.95%)
Feb 22, 2002	2.859	2.859	2.802	2.833	232,738	-0.04(-1.36%)
Feb 21, 2002	2.950	2.950	2.872	2.872	128,871	-0.08(-2.64%)
Feb 20, 2002	2.898	2.963	2.860	2.950	192,346	+0.04(+1.34%)
Feb 19, 2002	3.010	3.010	2.833	2.911	528,952	-0.10(-3.45%)
Feb 18, 2002	3.034	3.037	3.015	3.015	59,627	+0.00(+0.00%)
Feb 15, 2002	3.034	3.037	3.015	3.015	59,627	-0.02(-0.77%)
Feb 14, 2002	3.015	3.052	3.015	3.039	125,025	+0.04(+1.21%)
Feb 13, 2002	2.935	3.002	2.935	3.002	48,086	+0.06(+1.89%)
Feb 12, 2002	3.005	3.005	2.947	2.947	94,249	-0.07(-2.36%)
Feb 11, 2002	2.823	3.023	2.823	3.018	203,886	+0.20(+7.26%)
Feb 08, 2002	2.823	2.829	2.807	2.814	142,336	-0.01(-0.40%)
Feb 07, 2002	2.815	2.834	2.807	2.825	40,392	+0.02(+0.82%)
Feb 06, 2002	2.896	2.906	2.802	2.802	151,953	-0.08(-2.80%)
Feb 05, 2002	2.893	2.976	2.879	2.883	359,687	-0.02(-0.77%)
Feb 04, 2002	2.964	2.967	2.901	2.905	138,489	-0.06(-1.96%)
Feb 01, 2002	2.898	2.999	2.898	2.963	259,667	+0.05(+1.79%)
Jan 31, 2002	2.812	2.911	2.812	2.911	105,790	+0.10(+3.65%)
Jan 30, 2002	2.807	2.827	2.807	2.809	338,529	+0.00(+0.02%)
Jan 29, 2002	2.840	2.847	2.805	2.808	67,321	-0.03(-1.06%)
Jan 28, 2002	2.854	2.859	2.831	2.839	228,891	+0.01(+0.18%)
Jan 25, 2002	2.776	2.859	2.776	2.833	69,244	+0.05(+1.68%)
Jan 24, 2002	2.820	2.820	2.787	2.787	169,264	-0.02(-0.74%)
Jan 23, 2002	2.757	2.807	2.756	2.807	238,509	+0.06(+2.31%)
Jan 22, 2002	2.807	2.833	2.744	2.744	148,106	-0.05(-1.90%)
Jan 21, 2002	2.836	2.872	2.788	2.797	105,790	+0.00(+0.00%)
Jan 18, 2002	2.836	2.872	2.788	2.797	105,790	-0.05(-1.82%)
Jan 17, 2002	2.779	2.859	2.779	2.849	348,146	+0.08(+2.78%)
Jan 16, 2002	2.784	2.790	2.766	2.772	519,334	-0.02(-0.89%)
Jan 15, 2002	2.794	2.797	2.768	2.797	286,595	+0.00(+0.11%)
Jan 14, 2002	2.859	2.859	2.794	2.794	311,600	-0.07(-2.29%)
Jan 11, 2002	2.865	2.911	2.844	2.859	275,055	+0.01(+0.18%)
Jan 10, 2002	2.859	2.888	2.846	2.854	148,106	-0.10(-3.33%)