Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	58.61	59.10	57.58	57.63	86,794	-1.23(-2.09%)
Sep 29, 2014	58.02	59.12	57.50	58.86	79,615	+0.14(+0.23%)
Sep 26, 2014	58.50	58.93	58.47	58.72	36,922	+0.27(+0.45%)
Sep 25, 2014	59.41	59.41	58.04	58.45	99,660	-0.95(-1.60%)
Sep 24, 2014	59.58	59.77	58.91	59.40	44,980	-0.27(-0.46%)
Sep 23, 2014	58.91	60.11	58.91	59.68	103,464	+0.42(+0.71%)
Sep 22, 2014	60.32	60.50	59.02	59.26	168,354	-1.33(-2.19%)
Sep 19, 2014	62.48	62.60	60.35	60.59	122,895	-1.81(-2.90%)
Sep 18, 2014	62.46	62.57	62.03	62.40	30,343	+0.09(+0.14%)
Sep 17, 2014	62.67	62.67	61.79	62.31	60,106	-0.07(-0.12%)
Sep 16, 2014	62.20	62.63	61.74	62.38	57,018	+0.29(+0.47%)
Sep 15, 2014	62.83	62.83	61.95	62.09	56,649	-0.86(-1.37%)
Sep 12, 2014	62.77	63.24	62.09	62.95	71,765	+0.19(+0.29%)
Sep 11, 2014	62.25	63.35	62.25	62.77	79,078	+0.26(+0.41%)
Sep 10, 2014	61.83	62.75	61.67	62.51	73,312	+0.56(+0.91%)
Sep 09, 2014	62.11	62.39	61.37	61.95	77,163	-0.08(-0.13%)
Sep 08, 2014	62.61	63.21	61.77	62.03	52,757	-0.72(-1.14%)
Sep 05, 2014	63.18	63.49	62.74	62.74	49,874	-0.45(-0.71%)
Sep 04, 2014	62.75	63.85	62.75	63.19	64,161	+0.77(+1.24%)
Sep 03, 2014	62.40	63.12	62.24	62.42	148,461	+0.29(+0.47%)
Sep 02, 2014	62.07	62.38	61.35	62.13	109,304	+0.10(+0.17%)
Aug 29, 2014	62.02	62.03	62.03	62.03	105,767	+0.10(+0.16%)
Aug 28, 2014	61.27	62.07	61.01	61.93	61,117	+0.23(+0.36%)
Aug 27, 2014	62.34	62.47	61.62	61.70	48,232	-0.51(-0.83%)
Aug 26, 2014	62.35	62.57	61.98	62.22	57,732	+0.13(+0.21%)
Aug 25, 2014	62.68	62.98	62.11	62.09	84,944	-0.23(-0.36%)
Aug 22, 2014	62.36	62.92	62.06	62.32	46,238	-0.05(-0.08%)
Aug 21, 2014	61.73	62.70	61.00	62.36	101,780	+0.86(+1.40%)
Aug 20, 2014	61.15	61.93	60.53	61.50	95,779	-0.02(-0.03%)
Aug 19, 2014	61.00	61.91	60.99	61.52	62,370	+0.60(+0.99%)
Aug 18, 2014	60.74	61.23	59.97	60.92	91,528	+0.94(+1.57%)
Aug 15, 2014	61.35	61.81	59.19	59.97	109,442	-0.60(-0.98%)
Aug 14, 2014	60.31	61.06	59.92	60.57	193,808	+0.38(+0.63%)
Aug 13, 2014	60.05	60.90	59.78	60.19	62,169	+0.27(+0.46%)
Aug 12, 2014	58.74	60.25	58.61	59.92	105,272	+0.82(+1.39%)
Aug 11, 2014	58.41	59.83	58.24	59.10	105,561	+1.01(+1.73%)
Aug 08, 2014	58.62	58.84	57.69	58.09	237,061	-0.56(-0.96%)
Aug 07, 2014	60.67	60.67	58.37	58.65	135,069	-1.71(-2.83%)
Aug 06, 2014	59.79	61.03	59.79	60.36	130,401	+0.02(+0.03%)
Aug 05, 2014	61.56	61.97	60.06	60.34	120,670	-1.72(-2.77%)
Aug 04, 2014	61.43	62.34	60.84	62.07	102,995	+0.82(+1.34%)
Aug 01, 2014	64.22	64.67	60.89	61.25	154,916	-3.20(-4.97%)
Jul 31, 2014	70.21	70.21	63.53	64.45	249,567	-6.93(-9.71%)
Jul 30, 2014	70.60	71.38	70.00	71.38	63,153	+0.84(+1.20%)
Jul 29, 2014	70.37	71.11	70.37	70.53	68,000	+0.16(+0.23%)
Jul 28, 2014	70.34	70.77	70.34	70.37	41,809	+0.00(+0.00%)
Jul 25, 2014	70.55	71.21	70.30	70.37	84,033	-0.98(-1.38%)
Jul 24, 2014	71.31	71.60	70.73	71.35	69,237	+0.02(+0.02%)
Jul 23, 2014	71.02	71.54	70.80	71.34	45,801	+0.48(+0.68%)
Jul 22, 2014	70.01	71.47	69.38	70.85	34,856	+1.07(+1.53%)
Jul 21, 2014	69.48	70.37	68.90	69.78	66,082	-0.16(-0.23%)
Jul 18, 2014	68.61	70.15	68.61	69.94	53,143	+1.26(+1.84%)
Jul 17, 2014	70.55	71.15	68.30	68.68	75,029	-2.25(-3.18%)
Jul 16, 2014	70.28	71.30	69.69	70.93	111,605	+1.03(+1.47%)
Jul 15, 2014	69.39	70.53	69.39	69.90	85,598	+0.43(+0.61%)
Jul 14, 2014	69.32	69.81	68.99	69.48	50,492	+0.82(+1.20%)
Jul 11, 2014	67.19	68.78	66.81	68.66	65,860	+1.36(+2.02%)
Jul 10, 2014	66.51	67.81	66.09	67.30	108,469	-0.75(-1.10%)
Jul 09, 2014	69.06	69.08	67.67	68.04	53,193	-0.76(-1.11%)
Jul 08, 2014	69.32	69.78	68.41	68.81	63,566	-0.97(-1.40%)
Jul 07, 2014	71.69	71.72	69.73	69.78	63,377	-2.62(-3.62%)
Jul 03, 2014	71.03	72.41	72.41	72.41	59,905	+1.50(+2.11%)
Jul 02, 2014	72.51	72.74	70.46	70.91	69,354	-1.82(-2.50%)

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.