Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.839	9.875	9.690	9.726	187,220	-0.09(-0.91%)
Mar 27, 2013	9.876	9.963	9.761	9.816	161,742	-0.16(-1.61%)
Mar 26, 2013	10.16	10.18	9.881	9.976	128,189	-0.12(-1.19%)
Mar 25, 2013	10.06	10.24	9.981	10.10	124,031	+0.03(+0.29%)
Mar 22, 2013	10.07	10.16	10.000	10.07	52,376	+0.06(+0.64%)
Mar 21, 2013	10.03	10.13	9.987	10.00	79,006	-0.15(-1.47%)
Mar 20, 2013	10.24	10.34	9.887	10.15	295,182	-0.04(-0.39%)
Mar 19, 2013	10.19	10.26	10.03	10.19	162,423	-0.01(-0.07%)
Mar 18, 2013	10.09	10.31	10.03	10.20	167,371	-0.02(-0.16%)
Mar 15, 2013	10.29	10.31	10.13	10.22	310,681	-0.05(-0.48%)
Mar 14, 2013	10.07	10.27	10.07	10.27	202,565	+0.15(+1.46%)
Mar 13, 2013	10.04	10.15	10.04	10.12	236,667	+0.05(+0.53%)
Mar 12, 2013	10.03	10.11	10.02	10.07	86,072	+0.03(+0.34%)
Mar 11, 2013	10.06	10.13	10.00	10.03	285,763	-0.03(-0.31%)
Mar 08, 2013	10.15	10.18	10.04	10.06	269,485	-0.01(-0.11%)
Mar 07, 2013	10.08	10.28	9.673	10.07	372,735	-0.04(-0.41%)
Mar 06, 2013	10.41	10.46	9.750	10.11	419,372	-0.30(-2.87%)
Mar 05, 2013	10.64	10.75	10.36	10.41	299,462	-0.14(-1.35%)
Mar 04, 2013	10.44	10.59	10.36	10.56	303,675	+0.01(+0.07%)
Mar 01, 2013	10.46	10.81	10.33	10.55	242,296	-0.04(-0.38%)
Feb 28, 2013	10.53	10.59	10.49	10.59	367,841	+0.13(+1.20%)
Feb 27, 2013	10.38	10.58	10.33	10.46	197,660	+0.05(+0.47%)
Feb 26, 2013	10.42	10.50	10.34	10.41	253,335	+0.07(+0.72%)
Feb 25, 2013	11.43	11.52	10.34	10.34	537,715	-1.01(-8.88%)
Feb 22, 2013	11.24	11.40	11.24	11.35	89,898	+0.20(+1.77%)
Feb 21, 2013	11.44	11.44	11.00	11.15	157,612	-0.29(-2.57%)
Feb 20, 2013	11.98	12.00	11.43	11.44	147,633	-0.57(-4.71%)
Feb 19, 2013	11.96	12.02	11.80	12.01	366,205	+0.09(+0.78%)
Feb 15, 2013	12.06	12.06	11.90	11.92	64,887	-0.07(-0.57%)
Feb 14, 2013	11.73	12.14	11.73	11.99	79,390	+0.19(+1.57%)
Feb 13, 2013	11.87	12.02	11.64	11.80	71,940	-0.10(-0.82%)
Feb 12, 2013	11.57	11.97	11.56	11.90	127,356	+0.34(+2.95%)
Feb 11, 2013	11.60	11.67	11.54	11.56	82,167	-0.01(-0.11%)
Feb 08, 2013	11.64	11.72	11.54	11.57	93,997	-0.07(-0.58%)
Feb 07, 2013	11.68	11.75	11.30	11.64	256,884	-0.07(-0.60%)
Feb 06, 2013	11.87	12.02	11.66	11.71	161,987	+0.01(+0.12%)
Feb 04, 2013	11.86	11.90	11.62	11.69	145,975	-0.24(-1.98%)
Feb 01, 2013	11.92	11.98	11.85	11.93	225,404	+0.10(+0.88%)
Jan 31, 2013	11.70	11.88	11.62	11.83	222,384	+0.13(+1.10%)
Jan 30, 2013	11.88	11.96	11.68	11.70	324,201	-0.26(-2.14%)
Jan 29, 2013	11.95	12.01	11.82	11.95	205,385	+0.02(+0.20%)
Jan 28, 2013	11.90	12.00	11.76	11.93	194,806	+0.01(+0.12%)
Jan 25, 2013	11.99	12.05	11.80	11.91	153,397	-0.05(-0.44%)
Jan 24, 2013	11.80	11.99	11.73	11.97	267,044	+0.16(+1.32%)
Jan 23, 2013	11.88	11.96	11.66	11.81	316,085	-0.05(-0.44%)
Jan 22, 2013	11.92	11.98	11.75	11.86	235,851	-0.02(-0.14%)
Jan 18, 2013	11.99	12.02	11.84	11.88	192,139	-0.14(-1.19%)
Jan 17, 2013	11.97	12.22	11.86	12.02	165,475	+0.06(+0.53%)
Jan 16, 2013	11.92	12.03	11.86	11.96	80,288	-0.04(-0.32%)
Jan 15, 2013	11.80	12.13	11.80	12.00	174,413	+0.15(+1.23%)
Jan 14, 2013	11.72	11.86	11.62	11.85	175,890	+0.09(+0.79%)
Jan 11, 2013	12.02	12.07	11.62	11.76	188,982	-0.28(-2.34%)
Jan 10, 2013	12.01	12.10	11.84	12.04	204,355	+0.13(+1.13%)
Jan 09, 2013	11.79	11.97	11.78	11.91	126,557	+0.13(+1.08%)
Jan 08, 2013	11.86	11.93	11.71	11.78	248,183	-0.06(-0.54%)
Jan 07, 2013	11.75	11.91	11.68	11.84	331,480	-0.00(-0.02%)
Jan 04, 2013	11.51	11.91	11.46	11.85	219,987	+0.40(+3.46%)
Jan 03, 2013	11.48	11.75	11.30	11.45	434,752	+0.03(+0.25%)
Jan 02, 2013	11.48	11.48	11.01	11.42	219,062	+0.41(+3.69%)
Dec 31, 2012	10.87	11.06	10.85	11.01	232,325	+0.19(+1.76%)
Dec 28, 2012	10.76	10.98	10.73	10.82	175,184	+0.01(+0.13%)
Dec 27, 2012	10.85	10.93	10.65	10.81	148,785	-0.05(-0.43%)
Dec 26, 2012	10.83	11.01	10.83	10.86	162,224	+0.02(+0.17%)
Dec 24, 2012	10.75	10.95	10.72	10.84	179,411	+0.06(+0.59%)
Dec 21, 2012	10.70	10.85	10.63	10.77	420,398	-0.04(-0.34%)
Dec 20, 2012	10.69	10.88	10.69	10.81	205,683	+0.10(+0.97%)
Dec 19, 2012	10.64	10.92	10.56	10.71	323,298	+0.11(+1.03%)
Dec 18, 2012	10.43	10.61	10.43	10.60	158,207	+0.17(+1.64%)
Dec 17, 2012	10.20	10.49	10.20	10.43	180,325	+0.23(+2.24%)
Dec 14, 2012	10.15	10.28	10.10	10.20	166,737	+0.06(+0.59%)
Dec 13, 2012	10.12	10.25	10.05	10.14	146,487	-0.00(-0.02%)
Dec 12, 2012	10.15	10.30	10.05	10.14	185,356	-0.03(-0.27%)
Dec 11, 2012	10.05	10.21	10.02	10.17	292,771	+0.27(+2.69%)
Dec 10, 2012	9.914	9.974	9.802	9.902	328,670	-0.04(-0.38%)
Dec 07, 2012	9.891	10.03	9.866	9.940	288,027	+0.11(+1.16%)
Dec 06, 2012	9.619	9.863	9.506	9.825	364,365	+0.17(+1.73%)
Dec 05, 2012	9.325	9.677	9.252	9.659	519,096	+0.35(+3.74%)
Dec 04, 2012	9.207	9.533	9.207	9.310	914,583	-0.37(-3.79%)
Nov 30, 2012	9.825	9.825	9.561	9.677	350,854	-0.13(-1.33%)
Nov 29, 2012	9.864	9.936	9.748	9.807	261,093	+0.00(+0.04%)
Nov 28, 2012	9.867	9.936	9.702	9.804	383,039	+0.06(+0.63%)
Nov 27, 2012	9.657	9.810	9.649	9.742	403,554	+0.10(+1.02%)
Nov 26, 2012	9.717	9.767	9.637	9.644	172,225	-0.08(-0.85%)
Nov 23, 2012	9.386	9.727	9.360	9.727	208,214	+0.40(+4.25%)
Nov 21, 2012	9.323	9.391	9.218	9.330	166,288	+0.01(+0.11%)
Nov 20, 2012	9.345	9.355	9.269	9.320	261,659	+0.01(+0.09%)
Nov 19, 2012	9.235	9.311	9.167	9.311	263,823	+0.24(+2.60%)
Nov 16, 2012	9.269	9.364	9.065	9.075	248,336	-0.22(-2.37%)
Nov 15, 2012	9.243	9.338	9.050	9.296	586,414	+0.28(+3.10%)
Nov 14, 2012	9.197	9.472	9.009	9.016	270,178	-0.06(-0.65%)
Nov 13, 2012	9.058	9.296	9.058	9.075	219,857	-0.05(-0.59%)
Nov 12, 2012	9.213	9.213	9.040	9.130	230,009	-0.02(-0.19%)
Nov 09, 2012	9.038	9.179	8.970	9.147	177,572	+0.06(+0.65%)
Nov 08, 2012	8.924	9.169	8.873	9.087	473,983	+0.25(+2.86%)
Nov 07, 2012	8.919	8.936	8.726	8.834	393,303	-0.24(-2.64%)
Nov 06, 2012	8.991	9.208	8.965	9.074	222,351	+0.11(+1.25%)
Nov 05, 2012	8.991	9.006	8.889	8.962	492,282	-0.02(-0.23%)
Nov 02, 2012	8.770	8.991	8.553	8.982	413,423	+0.16(+1.83%)
Nov 01, 2012	8.595	8.889	8.595	8.821	578,120	+0.23(+2.69%)
Oct 31, 2012	8.566	8.641	8.478	8.590	182,081	+0.00(+0.02%)
Oct 26, 2012	8.663	8.588	8.588	8.588	101,985	-0.01(-0.06%)
Oct 25, 2012	8.687	8.687	8.565	8.594	162,869	+0.04(+0.48%)
Oct 24, 2012	8.578	8.665	8.512	8.553	153,950	+0.04(+0.50%)
Oct 23, 2012	8.339	8.583	8.146	8.510	415,692	+0.08(+0.91%)
Oct 19, 2012	8.651	8.689	8.383	8.434	259,519	-0.22(-2.51%)
Oct 18, 2012	8.626	8.736	8.626	8.651	351,589	-0.11(-1.22%)
Oct 17, 2012	8.473	8.806	8.438	8.758	217,434	+0.27(+3.16%)
Oct 16, 2012	8.456	8.527	8.415	8.490	289,484	+0.15(+1.75%)
Oct 15, 2012	8.366	8.417	8.243	8.344	179,629	-0.03(-0.36%)
Oct 12, 2012	8.264	8.445	8.214	8.375	476,937	+0.13(+1.56%)
Oct 11, 2012	8.271	8.304	8.217	8.246	508,310	-0.03(-0.31%)
Oct 10, 2012	8.153	8.346	8.075	8.271	409,585	+0.13(+1.58%)
Oct 09, 2012	8.142	8.149	7.946	8.142	412,067	-0.02(-0.21%)
Oct 08, 2012	8.159	8.297	8.073	8.159	1,346,393	-0.09(-1.09%)
Oct 05, 2012	8.556	8.736	8.122	8.249	914,400	-0.22(-2.62%)
Oct 04, 2012	8.097	8.482	8.080	8.471	565,210	+0.44(+5.43%)
Oct 03, 2012	7.633	8.046	7.633	8.035	913,681	+0.41(+5.36%)
Oct 02, 2012	7.404	7.652	7.400	7.627	1,163,474	+0.25(+3.43%)
Oct 01, 2012	7.040	7.606	6.962	7.374	1,403,404	+0.40(+5.68%)
Sep 28, 2012	6.567	7.061	6.518	6.978	7,205,320	+0.36(+5.47%)
Sep 27, 2012	6.445	6.642	6.413	6.616	464,436	+0.25(+4.00%)
Sep 26, 2012	6.306	6.529	6.255	6.362	1,177,977	+0.11(+1.68%)
Sep 25, 2012	6.563	6.636	6.173	6.257	2,905,474	-0.28(-4.27%)
Sep 24, 2012	6.323	6.591	6.318	6.535	2,753,028	+0.28(+4.43%)
Sep 21, 2012	6.308	6.366	6.256	6.258	2,153,634	-0.01(-0.20%)
Sep 20, 2012	6.209	6.282	6.111	6.271	529,049	+0.00(+0.01%)
Sep 19, 2012	6.291	6.330	6.238	6.270	710,449	-0.02(-0.34%)
Sep 18, 2012	6.204	6.326	6.204	6.291	624,035	+0.04(+0.56%)
Sep 17, 2012	6.273	6.315	6.143	6.256	474,717	-0.04(-0.68%)
Sep 14, 2012	6.135	6.391	6.135	6.299	675,078	+0.16(+2.60%)
Sep 13, 2012	6.029	6.175	5.959	6.139	413,214	+0.06(+1.01%)
Sep 12, 2012	6.020	6.094	5.909	6.078	737,426	+0.08(+1.39%)
Sep 11, 2012	6.126	6.126	5.904	5.995	361,110	-0.13(-2.05%)
Sep 10, 2012	6.104	6.163	6.057	6.120	325,506	+0.03(+0.46%)
Sep 07, 2012	6.093	6.117	6.015	6.093	286,523	+0.04(+0.59%)
Sep 06, 2012	5.901	6.076	5.885	6.057	221,892	+0.22(+3.69%)
Sep 05, 2012	5.936	5.959	5.839	5.842	389,759	-0.05(-0.78%)
Sep 04, 2012	5.911	5.940	5.774	5.888	468,013	-0.03(-0.55%)
Aug 31, 2012	5.933	5.980	5.854	5.920	292,723	+0.04(+0.76%)
Aug 30, 2012	5.842	5.911	5.774	5.876	283,683	-0.00(-0.03%)
Aug 29, 2012	5.770	5.923	5.770	5.877	171,874	+0.09(+1.57%)
Aug 27, 2012	5.903	5.941	5.730	5.786	533,334	-0.09(-1.61%)
Aug 24, 2012	5.873	5.959	5.872	5.881	299,721	-0.04(-0.64%)
Aug 23, 2012	5.980	6.030	5.888	5.918	361,855	-0.07(-1.10%)
Aug 22, 2012	6.074	6.116	5.979	5.984	340,373	-0.11(-1.84%)
Aug 21, 2012	5.908	6.195	5.908	6.097	401,188	+0.20(+3.46%)
Aug 20, 2012	5.895	5.954	5.822	5.893	426,212	-0.04(-0.64%)
Aug 17, 2012	5.854	5.943	5.814	5.931	182,626	+0.01(+0.22%)
Aug 16, 2012	5.839	5.954	5.760	5.918	197,983	+0.05(+0.88%)
Aug 15, 2012	5.730	5.899	5.619	5.867	425,941	+0.11(+1.87%)
Aug 14, 2012	5.798	5.815	5.693	5.759	311,917	+0.03(+0.59%)
Aug 13, 2012	5.812	5.829	5.627	5.725	321,185	-0.10(-1.68%)
Aug 10, 2012	5.829	5.913	5.800	5.823	314,880	-0.03(-0.44%)
Aug 09, 2012	5.873	5.940	5.805	5.849	263,424	-0.02(-0.35%)
Aug 08, 2012	5.903	5.927	5.800	5.870	425,615	-0.09(-1.57%)
Aug 07, 2012	5.974	6.055	5.902	5.963	460,666	+0.01(+0.23%)
Aug 06, 2012	5.844	5.986	5.817	5.949	473,332	+0.09(+1.47%)
Aug 03, 2012	5.865	6.085	5.782	5.863	844,293	+0.37(+6.67%)
Aug 02, 2012	5.517	5.561	5.421	5.497	492,411	-0.04(-0.71%)
Aug 01, 2012	5.600	5.738	5.469	5.536	630,392	-0.01(-0.13%)
Jul 31, 2012	5.690	5.699	5.523	5.543	232,420	-0.15(-2.72%)
Jul 30, 2012	5.904	5.904	5.658	5.698	414,377	-0.16(-2.79%)
Jul 27, 2012	5.743	5.942	5.611	5.861	378,423	+0.14(+2.44%)
Jul 26, 2012	5.742	5.761	5.567	5.722	267,380	+0.11(+1.96%)
Jul 25, 2012	5.698	5.799	5.504	5.612	333,742	-0.02(-0.32%)
Jul 24, 2012	5.797	5.805	5.493	5.630	431,975	-0.14(-2.43%)
Jul 23, 2012	5.756	5.881	5.641	5.770	598,738	-0.11(-1.87%)
Jul 20, 2012	5.888	5.926	5.766	5.880	604,989	-0.08(-1.36%)
Jul 19, 2012	6.179	6.179	5.932	5.961	461,534	-0.20(-3.23%)
Jul 18, 2012	6.107	6.200	6.056	6.160	441,027	+0.05(+0.87%)
Jul 17, 2012	6.158	6.227	5.880	6.107	521,662	-0.03(-0.45%)
Jul 16, 2012	6.430	6.430	6.110	6.135	446,140	-0.32(-5.00%)
Jul 13, 2012	6.306	6.489	6.283	6.457	310,941	+0.17(+2.68%)
Jul 12, 2012	6.277	6.353	6.201	6.289	545,276	-0.02(-0.28%)
Jul 11, 2012	6.456	6.509	6.273	6.306	726,674	-0.15(-2.38%)
Jul 10, 2012	6.719	6.839	6.437	6.460	966,592	-0.22(-3.24%)
Jul 09, 2012	6.900	6.924	6.565	6.677	938,859	-0.25(-3.56%)
Jul 06, 2012	6.803	7.151	6.700	6.923	753,125	+0.01(+0.18%)
Jul 05, 2012	6.756	6.946	6.728	6.910	425,254	+0.07(+1.04%)
Jul 03, 2012	6.527	6.839	6.527	6.839	331,393	+0.31(+4.77%)
Jul 02, 2012	6.434	6.528	6.364	6.528	1,050,642	+0.09(+1.45%)
Jun 29, 2012	6.533	6.604	6.407	6.434	703,746	+0.03(+0.44%)
Jun 28, 2012	6.063	6.454	6.063	6.406	706,727	+0.32(+5.21%)
Jun 27, 2012	5.971	6.146	5.971	6.089	420,809	+0.13(+2.17%)
Jun 26, 2012	5.877	6.072	5.805	5.959	856,959	+0.13(+2.19%)
Jun 25, 2012	5.757	5.903	5.660	5.831	230,739	-0.07(-1.20%)
Jun 22, 2012	5.850	5.936	5.700	5.902	683,240	+0.13(+2.21%)
Jun 21, 2012	6.038	6.038	5.756	5.774	446,465	-0.24(-4.00%)
Jun 20, 2012	6.181	6.181	5.968	6.015	638,577	-0.14(-2.31%)
Jun 19, 2012	5.972	6.186	5.935	6.157	537,543	+0.22(+3.62%)
Jun 18, 2012	5.830	6.022	5.800	5.942	271,843	+0.04(+0.69%)
Jun 15, 2012	5.833	5.963	5.764	5.901	533,298	+0.07(+1.28%)
Jun 14, 2012	5.690	5.918	5.690	5.826	500,343	+0.15(+2.62%)
Jun 13, 2012	5.888	5.998	5.530	5.678	405,976	-0.23(-3.82%)
Jun 12, 2012	5.672	5.941	5.672	5.903	366,986	+0.23(+4.07%)
Jun 11, 2012	5.916	6.007	5.672	5.672	525,800	-0.14(-2.39%)
Jun 08, 2012	5.564	5.836	5.531	5.811	236,720	+0.20(+3.56%)
Jun 07, 2012	5.712	5.883	5.564	5.611	472,049	-0.16(-2.79%)
Jun 06, 2012	5.606	5.778	5.606	5.772	365,107	+0.19(+3.48%)
Jun 05, 2012	5.456	5.600	5.419	5.578	397,611	+0.08(+1.49%)
Jun 04, 2012	5.549	5.586	5.399	5.496	352,225	-0.05(-0.96%)
Jun 01, 2012	5.630	5.669	5.507	5.549	263,044	-0.26(-4.45%)
May 31, 2012	5.829	5.854	5.654	5.808	391,576	-0.01(-0.17%)
May 30, 2012	5.844	5.885	5.758	5.818	302,504	-0.10(-1.67%)
May 29, 2012	5.824	5.930	5.783	5.916	306,613	+0.17(+2.98%)
May 25, 2012	5.804	5.871	5.657	5.745	149,638	-0.05(-0.87%)
May 24, 2012	5.945	5.945	5.678	5.796	385,991	-0.12(-2.11%)
May 23, 2012	5.790	5.944	5.722	5.921	171,012	+0.06(+1.08%)
May 22, 2012	5.762	5.887	5.749	5.857	657,156	+0.09(+1.61%)
May 21, 2012	5.667	5.804	5.573	5.764	454,309	+0.10(+1.85%)
May 18, 2012	5.555	5.757	5.555	5.660	374,260	+0.09(+1.65%)
May 17, 2012	5.843	5.843	5.567	5.568	264,046	-0.25(-4.27%)
May 16, 2012	5.793	5.865	5.759	5.816	312,697	+0.04(+0.77%)
May 15, 2012	5.787	5.850	5.716	5.771	355,900	+0.00(+0.04%)
May 14, 2012	5.921	6.046	5.749	5.769	366,505	-0.24(-4.07%)
May 11, 2012	6.005	6.077	5.931	6.014	327,661	-0.01(-0.24%)
May 10, 2012	6.135	6.189	5.986	6.028	203,029	-0.05(-0.81%)
May 09, 2012	5.973	6.160	5.973	6.077	322,140	-0.02(-0.37%)
May 08, 2012	5.874	6.130	5.832	6.100	750,898	+0.18(+2.96%)
May 07, 2012	5.828	5.985	5.761	5.925	678,186	+0.05(+0.82%)
May 04, 2012	6.129	6.129	5.839	5.876	779,210	-0.27(-4.33%)
May 03, 2012	6.177	6.222	6.090	6.142	378,781	-0.08(-1.29%)
May 02, 2012	6.085	6.222	6.085	6.222	324,755	+0.09(+1.44%)
May 01, 2012	6.271	6.291	6.113	6.134	967,893	-0.11(-1.82%)
Apr 30, 2012	6.302	6.307	6.174	6.248	378,781	-0.09(-1.48%)
Apr 27, 2012	6.247	6.349	6.132	6.343	605,927	+0.11(+1.73%)
Apr 26, 2012	6.196	6.290	6.128	6.235	244,651	+0.02(+0.28%)
Apr 25, 2012	6.259	6.293	6.153	6.217	310,590	+0.09(+1.48%)
Apr 24, 2012	6.090	6.146	6.045	6.126	308,611	+0.03(+0.42%)
Apr 23, 2012	6.264	6.279	6.081	6.100	646,823	-0.25(-3.94%)
Apr 20, 2012	6.302	6.492	6.291	6.350	530,145	+0.05(+0.80%)
Apr 19, 2012	6.297	6.404	6.197	6.300	283,714	-0.01(-0.17%)
Apr 18, 2012	6.394	6.394	6.187	6.311	551,992	-0.11(-1.64%)
Apr 17, 2012	6.310	6.466	6.299	6.416	706,080	+0.19(+3.11%)
Apr 16, 2012	6.145	6.257	6.040	6.222	425,652	+0.13(+2.15%)
Apr 13, 2012	6.164	6.187	6.072	6.091	278,611	-0.13(-2.06%)
Apr 12, 2012	6.102	6.271	6.057	6.220	470,762	+0.13(+2.07%)
Apr 11, 2012	6.002	6.145	5.996	6.094	445,338	+0.11(+1.84%)
Apr 10, 2012	6.176	6.276	5.876	5.983	759,888	-0.21(-3.46%)
Apr 09, 2012	6.195	6.270	6.105	6.198	626,121	-0.20(-3.11%)
Apr 05, 2012	6.302	6.420	6.241	6.397	583,808	+0.09(+1.49%)
Apr 04, 2012	6.308	6.333	6.234	6.303	396,633	-0.11(-1.64%)
Apr 03, 2012	6.550	6.550	6.379	6.409	358,424	-0.16(-2.46%)