Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.42	51.89	49.99	49.99	64,976	-0.81(-1.59%)
May 30, 2013	50.70	51.31	49.85	50.80	29,014	+0.40(+0.79%)
May 29, 2013	50.29	51.82	49.58	50.40	35,048	+0.06(+0.11%)
May 28, 2013	48.39	50.39	47.89	50.34	38,256	+2.83(+5.96%)
May 24, 2013	47.47	48.20	47.08	47.51	4,708	-0.39(-0.81%)
May 23, 2013	48.61	49.17	47.08	47.90	35,863	-0.98(-2.00%)
May 22, 2013	49.27	49.94	48.55	48.88	47,390	-0.50(-1.02%)
May 21, 2013	49.18	50.25	48.94	49.38	27,612	+0.07(+0.15%)
May 20, 2013	48.05	49.99	48.05	49.31	34,474	+1.09(+2.26%)
May 17, 2013	47.86	48.68	47.68	48.22	45,492	+0.40(+0.83%)
May 16, 2013	46.20	47.97	45.77	47.82	141,275	+1.65(+3.57%)
May 15, 2013	46.09	46.59	45.78	46.17	36,571	+0.74(+1.62%)
May 13, 2013	44.92	45.64	44.86	45.43	19,567	+0.60(+1.34%)
May 10, 2013	46.25	46.25	43.51	44.84	46,328	-1.16(-2.51%)
May 09, 2013	45.50	46.42	45.07	45.99	52,696	+0.29(+0.64%)
May 08, 2013	46.64	46.65	45.44	45.70	34,870	-0.88(-1.89%)
May 07, 2013	45.92	46.58	45.07	46.58	36,800	+0.85(+1.86%)
May 06, 2013	46.14	46.64	45.51	45.73	36,403	-0.08(-0.18%)
May 03, 2013	43.01	46.05	42.38	45.81	54,586	+3.44(+8.11%)
May 02, 2013	42.15	42.87	41.59	42.38	25,107	+1.10(+2.67%)
May 01, 2013	41.96	42.43	41.17	41.28	63,887	-0.94(-2.22%)
Apr 30, 2013	43.03	43.27	42.12	42.22	33,255	-0.48(-1.12%)
Apr 29, 2013	42.25	43.67	41.81	42.69	29,228	+0.73(+1.73%)
Apr 26, 2013	42.46	42.75	41.87	41.96	47,589	-0.49(-1.14%)
Apr 25, 2013	44.16	44.73	42.34	42.45	24,553	-1.47(-3.35%)
Apr 24, 2013	42.85	44.13	42.60	43.92	22,448	+1.18(+2.76%)
Apr 23, 2013	41.41	42.86	41.21	42.74	29,815	+1.52(+3.69%)
Apr 22, 2013	41.19	41.46	40.18	41.22	26,639	-0.21(-0.51%)
Apr 19, 2013	41.95	41.95	40.65	41.43	48,494	-0.35(-0.83%)
Apr 18, 2013	40.93	42.06	40.44	41.78	62,544	+1.17(+2.89%)
Apr 17, 2013	42.81	43.37	40.44	40.61	76,118	-2.40(-5.59%)
Apr 16, 2013	42.61	43.35	42.51	43.01	39,259	+0.53(+1.26%)
Apr 15, 2013	44.39	44.39	42.47	42.47	88,438	-2.28(-5.10%)
Apr 12, 2013	44.80	44.91	44.42	44.76	53,298	-0.09(-0.20%)
Apr 11, 2013	44.79	45.16	44.41	44.84	31,966	+0.15(+0.34%)
Apr 10, 2013	43.11	45.00	42.87	44.69	48,331	+1.84(+4.28%)
Apr 09, 2013	42.91	43.81	42.73	42.85	33,059	-0.11(-0.26%)
Apr 08, 2013	43.33	43.47	42.84	42.97	38,417	-0.11(-0.26%)
Apr 05, 2013	42.90	43.51	42.39	43.08	43,468	-0.61(-1.41%)
Apr 04, 2013	43.50	43.87	43.50	43.70	26,217	+0.32(+0.73%)
Apr 03, 2013	44.89	45.16	43.31	43.38	39,397	-1.59(-3.53%)
Apr 02, 2013	46.21	46.21	44.94	44.97	42,938	-1.04(-2.27%)
Apr 01, 2013	45.90	46.57	45.52	46.01	83,524	-0.17(-0.37%)
Mar 28, 2013	46.55	46.67	45.84	46.18	58,061	-0.12(-0.26%)
Mar 27, 2013	45.09	46.71	45.00	46.30	47,947	+1.12(+2.47%)
Mar 26, 2013	44.42	45.43	44.08	45.18	45,116	+1.04(+2.36%)
Mar 25, 2013	44.69	45.15	43.56	44.14	24,125	-0.31(-0.69%)
Mar 22, 2013	44.90	45.68	44.17	44.45	25,263	-0.44(-0.99%)
Mar 21, 2013	44.83	45.12	44.62	44.89	26,562	-0.23(-0.52%)
Mar 20, 2013	44.68	45.26	44.26	45.13	18,466	+0.93(+2.10%)
Mar 19, 2013	45.14	45.82	43.88	44.20	33,770	-0.57(-1.28%)
Mar 18, 2013	44.04	45.03	44.04	44.77	51,952	+0.33(+0.75%)
Mar 15, 2013	44.55	44.55	44.14	44.44	164,483	-0.02(-0.04%)
Mar 14, 2013	44.08	44.72	43.90	44.46	35,575	+0.22(+0.49%)
Mar 13, 2013	42.72	44.62	42.37	44.24	53,534	+1.62(+3.80%)
Mar 12, 2013	42.53	42.86	42.10	42.62	23,297	+0.13(+0.30%)
Mar 11, 2013	43.21	43.61	42.07	42.49	42,074	-0.70(-1.61%)
Mar 08, 2013	42.90	43.61	41.93	43.19	71,250	+0.73(+1.71%)
Mar 07, 2013	40.86	42.61	40.86	42.46	29,648	+1.49(+3.63%)
Mar 06, 2013	42.59	42.59	40.66	40.97	46,092	-1.38(-3.25%)
Mar 05, 2013	42.01	42.53	41.51	42.34	18,547	+0.34(+0.81%)
Mar 04, 2013	41.79	42.14	41.05	42.01	24,541	+0.33(+0.80%)

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.