Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	62.31	62.32	62.32	62.32	105,265	+0.10(+0.16%)
Aug 28, 2014	61.56	62.37	61.30	62.22	60,827	+0.23(+0.37%)
Aug 27, 2014	62.64	62.77	61.92	62.00	48,004	-0.52(-0.83%)
Aug 26, 2014	62.65	62.87	62.27	62.52	57,458	+0.13(+0.21%)
Aug 25, 2014	62.98	63.28	62.40	62.39	84,541	-0.23(-0.36%)
Aug 22, 2014	62.65	63.22	62.35	62.61	46,018	-0.05(-0.08%)
Aug 21, 2014	62.02	63.00	61.29	62.66	101,297	+0.86(+1.40%)
Aug 20, 2014	61.44	62.22	60.82	61.80	95,325	-0.02(-0.03%)
Aug 19, 2014	61.30	62.20	61.28	61.81	62,074	+0.61(+0.99%)
Aug 18, 2014	61.03	61.52	60.26	61.21	91,093	+0.95(+1.57%)
Aug 15, 2014	61.64	62.10	59.48	60.26	108,923	-0.60(-0.98%)
Aug 14, 2014	60.60	61.35	60.20	60.86	192,888	+0.38(+0.63%)
Aug 13, 2014	60.34	61.19	60.07	60.48	61,874	+0.27(+0.46%)
Aug 12, 2014	59.02	60.54	58.89	60.20	104,773	+0.82(+1.39%)
Aug 11, 2014	58.69	60.12	58.51	59.38	105,060	+1.01(+1.73%)
Aug 08, 2014	58.90	59.12	57.96	58.37	235,935	-0.57(-0.96%)
Aug 07, 2014	60.96	60.96	58.65	58.93	134,428	-1.71(-2.83%)
Aug 06, 2014	60.07	61.32	60.07	60.65	129,782	+0.02(+0.03%)
Aug 05, 2014	61.85	62.27	60.35	60.63	120,098	-1.73(-2.77%)
Aug 04, 2014	61.72	62.64	61.13	62.36	102,507	+0.82(+1.34%)
Aug 01, 2014	64.53	64.98	61.18	61.54	154,181	-3.22(-4.97%)
Jul 31, 2014	70.54	70.54	63.83	64.76	248,383	-6.96(-9.71%)
Jul 30, 2014	70.94	71.72	70.33	71.72	62,853	+0.85(+1.20%)
Jul 29, 2014	70.71	71.45	70.71	70.87	67,677	+0.16(+0.23%)
Jul 28, 2014	70.67	71.11	70.67	70.71	41,611	+0.00(+0.00%)
Jul 25, 2014	70.89	71.55	70.63	70.71	83,634	-0.99(-1.38%)
Jul 24, 2014	71.65	71.94	71.07	71.69	68,908	+0.02(+0.02%)
Jul 23, 2014	71.36	71.89	71.14	71.68	45,584	+0.49(+0.68%)
Jul 22, 2014	70.34	71.81	69.71	71.19	34,690	+1.08(+1.53%)
Jul 21, 2014	69.81	70.71	69.23	70.12	65,769	-0.16(-0.23%)
Jul 18, 2014	68.93	70.49	68.93	70.28	52,891	+1.27(+1.84%)
Jul 17, 2014	70.88	71.49	68.63	69.01	74,673	-2.26(-3.18%)
Jul 16, 2014	70.62	71.64	70.02	71.27	111,075	+1.03(+1.47%)
Jul 15, 2014	69.72	70.87	69.72	70.24	85,192	+0.43(+0.61%)
Jul 14, 2014	69.65	70.15	69.32	69.81	50,252	+0.82(+1.20%)
Jul 11, 2014	67.51	69.10	67.13	68.98	65,547	+1.37(+2.02%)
Jul 10, 2014	66.82	68.13	66.40	67.62	107,954	-0.75(-1.10%)
Jul 09, 2014	69.39	69.41	68.00	68.37	52,940	-0.77(-1.11%)
Jul 08, 2014	69.65	70.12	68.73	69.14	63,264	-0.98(-1.40%)
Jul 07, 2014	72.03	72.06	70.06	70.12	63,076	-2.64(-3.62%)
Jul 03, 2014	71.37	72.75	72.75	72.75	59,621	+1.50(+2.11%)
Jul 02, 2014	72.86	73.08	70.79	71.25	69,025	-1.83(-2.50%)
Jul 01, 2014	71.84	73.69	71.84	73.07	144,875	+1.50(+2.09%)
Jun 30, 2014	70.72	72.02	70.62	71.58	64,239	+0.46(+0.65%)
Jun 27, 2014	70.12	71.49	70.00	71.12	99,579	+0.54(+0.77%)
Jun 26, 2014	71.21	71.21	69.62	70.58	34,707	-0.06(-0.08%)
Jun 25, 2014	70.33	71.21	69.90	70.63	39,691	-0.25(-0.35%)
Jun 24, 2014	71.13	72.08	70.54	70.88	43,961	-0.33(-0.47%)
Jun 23, 2014	71.42	71.74	70.16	71.21	73,765	-0.20(-0.28%)
Jun 20, 2014	71.28	72.67	70.79	71.42	102,320	+0.27(+0.39%)
Jun 19, 2014	71.95	72.30	70.48	71.14	34,866	-0.10(-0.14%)
Jun 18, 2014	70.09	71.91	69.63	71.24	45,342	+0.87(+1.23%)
Jun 17, 2014	69.10	70.94	69.06	70.37	37,096	+0.92(+1.33%)
Jun 16, 2014	69.41	69.94	69.12	69.45	47,487	-0.36(-0.51%)
Jun 13, 2014	69.72	70.23	69.06	69.81	50,798	+0.08(+0.12%)
Jun 12, 2014	71.53	71.75	69.51	69.73	60,068	-1.81(-2.53%)
Jun 11, 2014	71.96	72.70	71.08	71.54	69,970	-0.98(-1.35%)
Jun 10, 2014	71.49	72.64	70.76	72.52	57,375	+1.92(+2.71%)
Jun 06, 2014	70.94	71.51	70.12	70.60	81,546	+0.03(+0.05%)
Jun 05, 2014	69.10	71.17	68.27	70.57	57,813	+1.83(+2.66%)
Jun 04, 2014	67.10	69.81	67.10	68.74	56,948	+1.10(+1.63%)
Jun 03, 2014	67.90	68.54	66.86	67.64	73,517	-0.77(-1.12%)

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.