Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	61.42	61.71	59.31	59.35	42,175	-2.34(-3.79%)
Nov 26, 2014	62.36	61.68	61.68	61.68	39,830	-0.64(-1.02%)
Nov 25, 2014	62.60	63.15	61.96	62.32	82,151	-0.40(-0.63%)
Nov 24, 2014	61.90	63.04	61.55	62.72	65,216	+0.68(+1.09%)
Nov 21, 2014	62.74	63.34	61.80	62.04	49,419	+0.28(+0.46%)
Nov 20, 2014	60.33	61.99	60.33	61.76	38,647	+1.12(+1.85%)
Nov 19, 2014	62.73	62.73	59.92	60.63	180,594	-2.42(-3.83%)
Nov 18, 2014	63.01	63.49	62.44	63.05	50,626	+0.27(+0.44%)
Nov 17, 2014	62.82	63.99	62.42	62.77	67,269	-0.47(-0.74%)
Nov 14, 2014	62.25	63.62	61.34	63.24	81,384	+0.85(+1.36%)
Nov 13, 2014	64.04	64.55	62.23	62.39	46,548	-1.92(-2.98%)
Nov 12, 2014	62.85	64.65	62.63	64.31	40,908	+0.85(+1.34%)
Nov 11, 2014	63.37	63.69	62.69	63.46	43,346	-0.27(-0.42%)
Nov 10, 2014	63.55	64.04	62.85	63.73	64,355	+0.03(+0.05%)
Nov 07, 2014	62.99	63.72	62.52	63.70	72,300	+0.46(+0.73%)
Nov 06, 2014	62.60	63.93	62.58	63.24	68,253	+0.38(+0.60%)
Nov 05, 2014	62.25	63.53	62.25	62.86	63,850	+0.69(+1.11%)
Nov 04, 2014	62.50	62.82	61.71	62.17	59,871	-0.58(-0.93%)
Nov 03, 2014	63.46	64.04	62.55	62.75	77,323	-0.70(-1.11%)
Oct 31, 2014	62.80	63.95	59.82	63.45	194,821	-1.30(-2.01%)
Oct 30, 2014	61.27	65.60	57.62	64.76	232,752	+4.71(+7.84%)
Oct 29, 2014	60.54	60.63	59.61	60.05	71,956	-0.41(-0.68%)
Oct 28, 2014	58.24	60.89	58.24	60.46	90,298	+2.41(+4.15%)
Oct 27, 2014	58.89	59.23	57.44	58.05	75,927	-1.17(-1.98%)
Oct 24, 2014	59.54	59.65	58.95	59.23	46,558	-0.08(-0.14%)
Oct 23, 2014	58.05	59.96	58.02	59.31	85,339	+1.67(+2.89%)
Oct 22, 2014	59.57	59.63	57.38	57.64	86,775	-1.62(-2.73%)
Oct 21, 2014	57.24	59.48	57.24	59.26	73,744	+2.16(+3.78%)
Oct 20, 2014	57.94	58.04	56.52	57.10	64,340	-0.93(-1.60%)
Oct 17, 2014	59.13	59.13	57.40	58.03	79,680	-0.20(-0.35%)
Oct 16, 2014	57.33	59.22	57.04	58.23	96,029	+0.06(+0.11%)
Oct 15, 2014	55.53	58.48	54.80	58.17	127,257	+1.81(+3.21%)
Oct 14, 2014	56.14	57.76	55.70	56.36	97,000	+0.78(+1.40%)
Oct 13, 2014	55.46	56.85	55.46	55.58	104,715	+0.36(+0.66%)
Oct 10, 2014	55.68	56.91	55.30	55.22	123,348	-0.82(-1.47%)
Oct 09, 2014	58.29	58.29	56.00	56.04	53,229	-2.15(-3.70%)
Oct 08, 2014	56.49	58.23	55.61	58.19	69,399	+1.33(+2.33%)
Oct 07, 2014	58.41	58.51	56.65	56.87	94,412	-2.09(-3.54%)
Oct 06, 2014	58.64	59.68	58.47	58.95	50,985	+0.61(+1.05%)
Oct 03, 2014	58.90	59.16	58.15	58.34	40,485	-0.02(-0.03%)
Oct 02, 2014	58.80	58.98	57.56	58.35	64,447	+0.35(+0.60%)
Oct 01, 2014	57.58	58.16	56.61	58.00	109,667	+0.11(+0.18%)
Sep 30, 2014	58.89	59.38	57.86	57.90	86,382	-1.24(-2.09%)
Sep 29, 2014	58.30	59.40	57.77	59.14	79,237	+0.14(+0.23%)
Sep 26, 2014	58.78	59.21	58.75	59.00	36,747	+0.27(+0.45%)
Sep 25, 2014	59.69	59.69	58.32	58.73	99,187	-0.95(-1.60%)
Sep 24, 2014	59.86	60.06	59.19	59.69	44,766	-0.27(-0.46%)
Sep 23, 2014	59.19	60.40	59.19	59.96	102,973	+0.42(+0.71%)
Sep 22, 2014	60.61	60.79	59.30	59.54	167,555	-1.33(-2.19%)
Sep 19, 2014	62.78	62.89	60.64	60.87	122,312	-1.82(-2.90%)
Sep 18, 2014	62.76	62.87	62.33	62.69	30,199	+0.09(+0.14%)
Sep 17, 2014	62.97	62.97	62.09	62.60	59,820	-0.07(-0.12%)
Sep 16, 2014	62.49	62.93	62.04	62.68	56,748	+0.29(+0.47%)
Sep 15, 2014	63.13	63.13	62.25	62.39	56,380	-0.87(-1.37%)
Sep 12, 2014	63.07	63.54	62.39	63.25	71,424	+0.19(+0.29%)
Sep 11, 2014	62.55	63.66	62.55	63.07	78,703	+0.26(+0.41%)
Sep 10, 2014	62.12	63.05	61.97	62.81	72,964	+0.57(+0.91%)
Sep 09, 2014	62.41	62.69	61.66	62.24	76,796	-0.08(-0.13%)
Sep 08, 2014	62.90	63.51	62.06	62.32	52,506	-0.72(-1.14%)
Sep 05, 2014	63.49	63.79	63.04	63.04	49,638	-0.45(-0.71%)
Sep 04, 2014	63.05	64.16	63.05	63.49	63,857	+0.78(+1.24%)
Sep 03, 2014	62.69	63.42	62.53	62.72	147,756	+0.29(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.