Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	43.01	43.25	42.09	42.19	33,274	-0.48(-1.12%)
Apr 29, 2013	42.22	43.65	41.79	42.67	29,244	+0.73(+1.73%)
Apr 26, 2013	42.43	42.73	41.84	41.94	47,615	-0.49(-1.14%)
Apr 25, 2013	44.13	44.71	42.32	42.43	24,567	-1.47(-3.35%)
Apr 24, 2013	42.83	44.11	42.58	43.90	22,460	+1.18(+2.76%)
Apr 23, 2013	41.39	42.84	41.19	42.72	29,831	+1.52(+3.69%)
Apr 22, 2013	41.17	41.43	40.15	41.20	26,654	-0.21(-0.51%)
Apr 19, 2013	41.93	41.93	40.62	41.41	48,521	-0.35(-0.83%)
Apr 18, 2013	40.91	42.04	40.42	41.76	62,579	+1.17(+2.89%)
Apr 17, 2013	42.78	43.35	40.42	40.58	76,161	-2.40(-5.59%)
Apr 16, 2013	42.59	43.32	42.49	42.98	39,281	+0.53(+1.26%)
Apr 15, 2013	44.37	44.37	42.44	42.45	88,487	-2.28(-5.10%)
Apr 12, 2013	44.77	44.88	44.39	44.73	53,327	-0.09(-0.20%)
Apr 11, 2013	44.76	45.13	44.38	44.82	31,984	+0.15(+0.34%)
Apr 10, 2013	43.08	44.97	42.85	44.67	48,357	+1.84(+4.28%)
Apr 09, 2013	42.89	43.78	42.71	42.83	33,077	-0.11(-0.26%)
Apr 08, 2013	43.31	43.44	42.81	42.94	38,438	-0.11(-0.26%)
Apr 05, 2013	42.88	43.49	42.36	43.06	43,492	-0.61(-1.41%)
Apr 04, 2013	43.48	43.84	43.48	43.67	26,232	+0.32(+0.73%)
Apr 03, 2013	44.87	45.13	43.28	43.36	39,419	-1.58(-3.53%)
Apr 02, 2013	46.19	46.19	44.92	44.94	42,962	-1.04(-2.27%)
Apr 01, 2013	45.88	46.54	45.49	45.98	83,570	-0.17(-0.37%)
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%)
Jan 02, 2013	40.36	40.73	40.09	40.68	87,463	+1.23(+3.11%)
Dec 31, 2012	38.96	39.60	38.82	39.45	43,647	+0.41(+1.06%)
Dec 28, 2012	38.79	39.14	38.79	39.04	46,953	+0.00(+0.00%)
Dec 27, 2012	38.63	39.49	38.58	39.04	35,138	+0.04(+0.10%)
Dec 26, 2012	38.85	39.18	38.40	39.00	26,918	+0.30(+0.77%)
Dec 24, 2012	37.93	40.19	37.93	38.70	61,635	+0.82(+2.18%)
Dec 21, 2012	37.79	38.68	37.37	37.88	251,305	+0.00(+0.00%)
Dec 20, 2012	38.15	39.23	37.61	37.88	127,924	-0.18(-0.47%)
Dec 19, 2012	36.81	38.42	35.17	38.05	160,836	+1.16(+3.13%)
Dec 18, 2012	36.86	37.34	36.39	36.90	93,359	+0.24(+0.66%)
Dec 17, 2012	35.57	37.49	35.57	36.65	66,244	+1.21(+3.42%)
Dec 14, 2012	35.28	35.87	34.47	35.44	38,902	-0.13(-0.36%)
Dec 13, 2012	36.30	36.30	35.31	35.57	62,075	-1.28(-3.47%)
Dec 12, 2012	37.68	37.83	36.82	36.85	93,680	-0.81(-2.15%)
Dec 11, 2012	37.88	38.39	37.43	37.66	53,972	+0.16(+0.43%)
Dec 10, 2012	36.72	37.98	36.52	37.49	208,767	+0.56(+1.51%)
Dec 07, 2012	35.22	37.36	35.22	36.94	92,396	+1.79(+5.08%)
Dec 06, 2012	35.36	35.53	34.79	35.15	47,629	-0.32(-0.89%)
Dec 05, 2012	34.52	35.57	34.28	35.47	41,048	+1.03(+3.01%)
Dec 04, 2012	34.37	34.67	33.85	34.43	139,990	+0.90(+2.68%)
Nov 30, 2012	33.75	33.94	32.85	33.53	111,588	-0.04(-0.12%)
Nov 29, 2012	32.98	33.57	32.62	33.57	36,886	+0.99(+3.05%)
Nov 28, 2012	32.47	32.58	32.31	32.58	243,532	-0.17(-0.52%)
Nov 27, 2012	33.06	33.70	32.75	32.75	51,989	-0.32(-0.95%)
Nov 26, 2012	34.28	34.54	32.89	33.06	91,372	-0.06(-0.20%)
Nov 23, 2012	33.23	33.23	32.83	33.13	44,045	-0.08(-0.24%)
Nov 21, 2012	33.40	33.63	32.80	33.21	125,217	-0.45(-1.34%)
Nov 20, 2012	33.32	33.73	33.19	33.66	54,417	+0.11(+0.34%)
Nov 19, 2012	33.47	33.66	33.17	33.55	91,493	+0.20(+0.61%)
Nov 16, 2012	33.75	33.85	33.18	33.35	61,527	-0.38(-1.13%)
Nov 15, 2012	35.02	35.02	33.57	33.73	109,420	-1.25(-3.56%)
Nov 14, 2012	34.92	35.41	34.49	34.97	44,906	+0.06(+0.16%)
Nov 13, 2012	35.05	35.25	34.76	34.92	34,845	-0.13(-0.37%)
Nov 12, 2012	34.57	35.40	34.33	35.05	30,748	+0.78(+2.29%)
Nov 09, 2012	34.44	34.64	34.16	34.26	23,522	-0.14(-0.40%)
Nov 08, 2012	34.73	34.76	33.95	34.40	65,399	+0.02(+0.05%)
Nov 07, 2012	35.09	35.45	34.27	34.38	71,418	-1.11(-3.12%)
Nov 06, 2012	35.52	35.52	35.08	35.49	42,834	+0.15(+0.41%)
Nov 05, 2012	34.76	35.60	34.37	35.34	128,821	+0.87(+2.53%)
Nov 02, 2012	34.94	35.61	34.38	34.47	76,427	-0.18(-0.51%)
Nov 01, 2012	33.95	34.65	33.70	34.65	84,396	+1.44(+4.33%)
Oct 31, 2012	34.76	34.76	32.98	33.21	169,079	+1.27(+3.97%)
Oct 26, 2012	32.57	31.94	31.94	31.94	19,049	-0.30(-0.93%)
Oct 25, 2012	32.33	32.48	31.93	32.24	28,131	+0.28(+0.89%)
Oct 24, 2012	32.16	32.41	31.70	31.96	27,357	-0.20(-0.63%)
Oct 23, 2012	32.18	32.55	31.79	32.16	50,833	-1.09(-3.28%)
Oct 19, 2012	34.67	34.67	32.14	33.25	91,917	-0.87(-2.54%)
Oct 18, 2012	33.95	34.14	33.47	34.12	68,822	+0.32(+0.96%)
Oct 17, 2012	33.04	33.79	32.73	33.79	68,861	+0.90(+2.73%)
Oct 16, 2012	33.27	33.64	32.81	32.90	70,394	-0.09(-0.27%)
Oct 15, 2012	32.26	33.15	32.26	32.98	103,575	+1.06(+3.32%)
Oct 12, 2012	32.01	32.14	31.19	31.92	34,809	+0.40(+1.28%)
Oct 11, 2012	31.62	32.26	31.12	31.52	72,766	-0.10(-0.31%)
Oct 10, 2012	30.76	31.62	30.53	31.62	76,384	+0.82(+2.68%)
Oct 09, 2012	31.67	31.79	30.46	30.79	112,431	-0.99(-3.13%)
Oct 08, 2012	32.34	32.82	31.50	31.79	128,854	-1.03(-3.15%)
Oct 05, 2012	32.65	33.55	32.55	32.82	146,692	+0.16(+0.50%)
Oct 04, 2012	34.29	34.77	32.51	32.66	118,866	-1.33(-3.90%)
Oct 03, 2012	34.71	35.37	33.67	33.99	227,962	-0.98(-2.80%)
Oct 02, 2012	32.34	34.96	31.46	34.96	264,642	+2.21(+6.74%)
Oct 01, 2012	34.76	38.50	32.62	32.76	332,916	-1.79(-5.17%)

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.