Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	46.53	46.65	45.81	46.15	58,094	-0.12(-0.26%)
Mar 27, 2013	45.07	46.69	44.97	46.27	47,974	+1.12(+2.47%)
Mar 26, 2013	44.39	45.41	44.06	45.16	45,141	+1.04(+2.36%)
Mar 25, 2013	44.67	45.13	43.53	44.12	24,139	-0.31(-0.69%)
Mar 22, 2013	44.88	45.65	44.15	44.42	25,277	-0.44(-0.99%)
Mar 21, 2013	44.80	45.09	44.59	44.87	26,577	-0.23(-0.52%)
Mar 20, 2013	44.66	45.24	44.24	45.10	18,476	+0.93(+2.10%)
Mar 19, 2013	45.11	45.80	43.86	44.17	33,788	-0.57(-1.28%)
Mar 18, 2013	44.02	45.01	44.02	44.75	51,980	+0.33(+0.75%)
Mar 15, 2013	44.52	44.52	44.11	44.42	164,574	-0.02(-0.04%)
Mar 14, 2013	44.05	44.70	43.87	44.43	35,594	+0.22(+0.49%)
Mar 13, 2013	42.69	44.60	42.35	44.21	53,564	+1.62(+3.80%)
Mar 12, 2013	42.51	42.84	42.07	42.60	23,310	+0.13(+0.30%)
Mar 11, 2013	43.19	43.58	42.05	42.47	42,097	-0.70(-1.61%)
Mar 08, 2013	42.88	43.58	41.91	43.16	71,289	+0.73(+1.71%)
Mar 07, 2013	40.84	42.59	40.84	42.43	29,664	+1.49(+3.63%)
Mar 06, 2013	42.56	42.56	40.64	40.95	46,117	-1.37(-3.25%)
Mar 05, 2013	41.98	42.50	41.49	42.32	18,558	+0.34(+0.81%)
Mar 04, 2013	41.76	42.12	41.03	41.98	24,554	+0.33(+0.80%)
Mar 01, 2013	41.13	41.87	40.70	41.65	32,069	+0.23(+0.57%)
Feb 28, 2013	40.29	41.95	40.10	41.42	77,892	+1.03(+2.54%)
Feb 27, 2013	40.15	40.42	39.88	40.39	75,352	-0.03(-0.08%)
Feb 26, 2013	40.62	40.82	39.92	40.42	339,733	-0.48(-1.17%)
Feb 22, 2013	39.90	41.02	39.88	40.90	83,167	+1.14(+2.87%)
Feb 21, 2013	39.92	40.05	39.31	39.76	69,074	-0.20(-0.51%)
Feb 20, 2013	40.41	41.67	39.94	39.96	115,371	+0.20(+0.51%)
Feb 19, 2013	39.96	40.23	39.39	39.76	190,577	-0.49(-1.23%)
Feb 15, 2013	40.66	40.92	38.80	40.25	77,144	-0.08(-0.20%)
Feb 14, 2013	40.84	41.29	40.11	40.33	60,656	-0.48(-1.17%)
Feb 13, 2013	41.64	42.28	40.02	40.81	67,823	-0.67(-1.62%)
Feb 12, 2013	40.77	42.00	40.27	41.48	45,113	+0.82(+2.01%)
Feb 11, 2013	40.46	40.89	40.27	40.66	31,549	+0.22(+0.54%)
Feb 08, 2013	39.35	40.60	39.01	40.45	66,726	+1.14(+2.90%)
Feb 07, 2013	39.46	39.46	38.09	39.31	81,538	-0.31(-0.78%)
Feb 06, 2013	40.09	40.32	39.32	39.61	67,920	-0.95(-2.35%)
Feb 04, 2013	41.23	42.03	40.32	40.57	49,361	-0.74(-1.80%)
Feb 01, 2013	40.98	41.39	40.82	41.31	45,527	+0.74(+1.83%)
Jan 31, 2013	40.54	41.03	40.19	40.57	31,741	+0.06(+0.14%)
Jan 30, 2013	40.87	41.44	40.24	40.51	50,980	-0.33(-0.81%)
Jan 29, 2013	40.65	40.84	40.23	40.84	47,594	+0.19(+0.48%)
Jan 28, 2013	40.85	40.85	40.12	40.65	76,054	+0.07(+0.18%)
Jan 25, 2013	40.78	40.78	40.27	40.58	48,676	+0.07(+0.18%)
Jan 24, 2013	40.34	40.53	40.22	40.50	43,512	+0.15(+0.36%)
Jan 23, 2013	40.76	40.79	40.24	40.36	61,430	-0.31(-0.76%)
Jan 22, 2013	40.64	40.83	40.43	40.66	35,878	+0.09(+0.22%)
Jan 18, 2013	40.59	40.66	40.34	40.58	30,692	-0.15(-0.36%)
Jan 17, 2013	40.48	41.23	40.42	40.72	38,849	+0.29(+0.72%)
Jan 16, 2013	40.15	40.61	40.02	40.43	32,585	+0.16(+0.40%)
Jan 15, 2013	39.68	40.56	39.68	40.27	28,781	+0.44(+1.12%)
Jan 14, 2013	39.70	40.19	39.15	39.82	52,898	-0.17(-0.42%)
Jan 11, 2013	40.87	40.87	39.30	39.99	20,199	-0.72(-1.77%)
Jan 10, 2013	41.44	41.47	39.82	40.71	33,642	-0.68(-1.64%)
Jan 09, 2013	41.39	42.03	41.00	41.39	30,612	+0.21(+0.51%)
Jan 08, 2013	40.20	41.36	39.74	41.18	65,766	+1.09(+2.72%)
Jan 07, 2013	40.59	40.59	39.25	40.09	77,816	-1.37(-3.31%)
Jan 04, 2013	41.62	42.15	41.04	41.46	54,526	+0.15(+0.37%)
Jan 03, 2013	40.88	41.72	40.68	41.31	47,132	+0.63(+1.55%)

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.