Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	54.94	55.90	54.42	54.48	98,014	-0.27(-0.49%)
Jul 30, 2015	54.58	57.53	53.96	54.74	114,571	+3.20(+6.20%)
Jul 29, 2015	51.14	52.05	50.59	51.55	82,297	+0.97(+1.93%)
Jul 28, 2015	50.78	50.88	49.46	50.57	71,493	-0.02(-0.03%)
Jul 27, 2015	50.48	51.02	49.96	50.59	56,210	-0.21(-0.41%)
Jul 24, 2015	51.12	51.12	49.92	50.80	54,839	-0.53(-1.04%)
Jul 23, 2015	52.42	52.57	50.89	51.33	48,270	-1.09(-2.07%)
Jul 22, 2015	52.31	52.83	51.73	52.42	64,320	+0.01(+0.02%)
Jul 21, 2015	52.95	53.37	51.97	52.41	89,322	-0.56(-1.05%)
Jul 20, 2015	53.23	53.25	52.31	52.96	62,820	-0.11(-0.21%)
Jul 17, 2015	53.58	53.61	52.62	53.08	75,314	-0.57(-1.07%)
Jul 16, 2015	53.13	54.02	52.98	53.65	78,792	+0.66(+1.25%)
Jul 15, 2015	53.83	53.83	52.41	52.99	78,988	-0.60(-1.13%)
Jul 14, 2015	53.13	54.22	52.74	53.59	66,381	+0.31(+0.59%)
Jul 13, 2015	52.46	53.42	52.10	53.28	52,881	+1.39(+2.68%)
Jul 10, 2015	53.80	53.80	51.88	51.88	103,023	-1.10(-2.08%)
Jul 09, 2015	54.23	54.50	52.91	52.99	79,660	-0.69(-1.29%)
Jul 08, 2015	54.33	54.65	53.02	53.68	91,469	-0.60(-1.10%)
Jul 07, 2015	55.05	55.05	53.17	54.28	89,868	-0.56(-1.03%)
Jul 06, 2015	54.72	55.43	54.14	54.84	82,779	-0.35(-0.63%)
Jul 02, 2015	55.93	55.19	55.19	55.19	49,190	-0.83(-1.48%)
Jul 01, 2015	56.19	56.27	55.49	56.01	124,901	+0.24(+0.43%)
Jun 30, 2015	56.30	56.30	55.44	55.77	106,525	-0.10(-0.17%)
Jun 29, 2015	57.32	57.77	55.83	55.87	53,843	-1.92(-3.32%)
Jun 26, 2015	56.97	58.01	56.43	57.79	347,011	+0.79(+1.38%)
Jun 25, 2015	56.95	57.13	56.21	57.00	77,514	+0.12(+0.21%)
Jun 24, 2015	57.13	57.62	56.05	56.88	103,584	-0.62(-1.08%)
Jun 23, 2015	57.96	58.37	57.02	57.50	73,309	-0.81(-1.39%)
Jun 22, 2015	58.25	58.59	57.71	58.31	122,904	+0.32(+0.56%)
Jun 19, 2015	57.70	58.46	57.42	57.99	112,012	+0.36(+0.63%)
Jun 18, 2015	56.67	57.96	56.19	57.62	90,084	+1.32(+2.34%)
Jun 17, 2015	57.13	57.13	55.61	56.30	90,743	-0.81(-1.42%)
Jun 16, 2015	57.00	57.36	56.22	57.12	95,262	+0.18(+0.31%)
Jun 15, 2015	57.12	57.40	55.68	56.94	79,316	-0.87(-1.50%)
Jun 12, 2015	56.22	57.92	56.22	57.81	74,034	+1.19(+2.10%)
Jun 11, 2015	56.47	56.91	55.78	56.62	236,696	+0.08(+0.14%)
Jun 10, 2015	55.77	57.41	55.77	56.54	69,526	+1.01(+1.81%)
Jun 09, 2015	55.52	56.10	55.26	55.53	66,715	-0.42(-0.75%)
Jun 08, 2015	56.60	56.95	55.63	55.95	59,416	-0.57(-1.01%)
Jun 05, 2015	55.65	56.64	54.40	56.52	113,643	+0.75(+1.34%)
Jun 04, 2015	57.44	57.44	55.56	55.77	81,580	-1.72(-3.00%)
Jun 03, 2015	57.21	58.14	56.75	57.50	48,885	+0.67(+1.18%)
Jun 02, 2015	56.58	57.72	56.31	56.83	83,255	+0.30(+0.53%)
Jun 01, 2015	57.55	57.55	56.05	56.53	105,984	-0.60(-1.04%)
May 29, 2015	58.46	58.98	57.00	57.13	59,758	-1.20(-2.06%)
May 28, 2015	58.29	58.66	57.79	58.33	72,566	-0.55(-0.93%)
May 27, 2015	58.86	58.99	58.19	58.87	51,819	+0.28(+0.48%)
May 26, 2015	58.83	58.87	58.28	58.59	50,843	-0.39(-0.67%)
May 22, 2015	60.02	58.99	58.99	58.99	42,482	-1.11(-1.85%)
May 21, 2015	60.18	60.70	59.95	60.10	76,783	-0.28(-0.47%)
May 20, 2015	60.01	60.80	59.50	60.38	68,052	+0.67(+1.12%)
May 19, 2015	59.79	59.88	59.04	59.71	124,670	-0.49(-0.82%)
May 18, 2015	59.81	60.45	59.14	60.20	76,121	+0.14(+0.24%)
May 15, 2015	60.43	60.69	59.61	60.06	55,910	-0.24(-0.40%)
May 14, 2015	60.03	60.48	59.52	60.30	96,537	+0.43(+0.71%)
May 13, 2015	59.49	60.48	58.78	59.87	85,891	+0.41(+0.69%)
May 12, 2015	58.76	59.99	58.20	59.46	62,478	+0.05(+0.08%)
May 11, 2015	58.95	60.05	58.95	59.41	63,103	+0.60(+1.03%)
May 08, 2015	59.19	59.56	58.56	58.81	40,364	+0.12(+0.21%)
May 07, 2015	58.66	58.86	57.70	58.69	58,774	-0.15(-0.26%)
May 06, 2015	59.23	59.23	57.96	58.84	62,169	-0.02(-0.04%)
May 05, 2015	60.65	61.52	58.71	58.86	109,162	-1.81(-2.99%)
May 04, 2015	58.96	61.59	58.71	60.68	134,379	+1.70(+2.88%)

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.