Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	69.87	70.77	61.74	63.41	256,454	-7.09(-10.06%)
Oct 30, 2013	72.84	73.99	70.33	70.50	58,888	-2.43(-3.33%)
Oct 29, 2013	72.76	73.77	70.79	72.93	48,965	+0.57(+0.79%)
Oct 28, 2013	73.06	74.19	71.97	72.35	65,326	-0.84(-1.15%)
Oct 25, 2013	75.71	75.81	71.97	73.20	64,240	-2.16(-2.86%)
Oct 24, 2013	75.64	76.19	74.74	75.35	45,250	-0.27(-0.36%)
Oct 23, 2013	75.42	76.39	75.42	75.63	24,314	-0.02(-0.03%)
Oct 22, 2013	76.88	76.88	75.41	75.65	69,371	-0.82(-1.08%)
Oct 21, 2013	77.11	77.52	75.73	76.48	47,786	-0.32(-0.42%)
Oct 18, 2013	77.05	77.50	75.67	76.80	45,282	+0.70(+0.92%)
Oct 17, 2013	75.62	76.20	75.22	76.10	35,777	+0.11(+0.14%)
Oct 16, 2013	75.94	76.87	75.11	75.99	35,472	+1.20(+1.60%)
Oct 15, 2013	73.97	75.58	72.72	74.80	54,630	+0.78(+1.06%)
Oct 14, 2013	75.11	75.82	72.84	74.01	72,504	-1.50(-1.99%)
Oct 11, 2013	71.68	77.81	71.17	75.52	83,041	+3.60(+5.00%)
Oct 10, 2013	71.00	74.52	70.71	71.92	92,552	+2.50(+3.60%)
Oct 09, 2013	70.12	70.12	68.81	69.42	69,658	-0.32(-0.46%)
Oct 08, 2013	70.66	71.67	68.72	69.74	75,682	-0.82(-1.17%)
Oct 07, 2013	71.24	72.45	69.94	70.57	79,330	-1.63(-2.26%)
Oct 04, 2013	71.75	73.25	71.56	72.20	39,371	+0.09(+0.12%)
Oct 03, 2013	73.72	73.72	69.76	72.11	64,058	-2.05(-2.76%)
Oct 02, 2013	73.91	74.24	73.29	74.16	25,598	-0.66(-0.89%)
Oct 01, 2013	72.64	75.05	72.15	74.82	67,969	+0.70(+0.94%)
Sep 27, 2013	75.42	75.98	73.07	74.13	57,856	-2.22(-2.91%)
Sep 26, 2013	77.53	78.14	75.18	76.35	37,147	-0.66(-0.86%)
Sep 25, 2013	77.33	77.33	76.37	77.01	86,539	-0.41(-0.53%)
Sep 24, 2013	76.80	77.98	75.24	77.42	39,305	+0.63(+0.82%)
Sep 23, 2013	76.32	77.61	75.26	76.79	54,939	-0.26(-0.34%)
Sep 20, 2013	76.14	77.84	76.14	77.05	224,701	+1.46(+1.92%)
Sep 19, 2013	75.77	76.26	74.84	75.60	66,095	-0.05(-0.06%)
Sep 18, 2013	72.10	76.36	72.10	75.64	99,999	+3.90(+5.44%)
Sep 17, 2013	71.89	72.76	71.65	71.74	44,841	-1.16(-1.60%)
Sep 16, 2013	72.63	74.37	72.24	72.90	49,169	+1.58(+2.21%)
Sep 13, 2013	70.61	72.56	70.61	71.33	41,529	+0.93(+1.32%)
Sep 12, 2013	71.84	72.38	69.64	70.40	49,916	-1.43(-1.99%)
Sep 11, 2013	72.31	72.44	70.77	71.83	80,025	-0.40(-0.56%)
Sep 10, 2013	71.09	72.27	70.15	72.23	156,250	+1.96(+2.80%)
Sep 09, 2013	64.39	70.41	64.39	70.27	294,281	+5.03(+7.71%)
Sep 06, 2013	66.14	66.76	64.11	65.24	50,155	-0.52(-0.79%)
Sep 05, 2013	63.22	66.77	63.22	65.76	44,291	+2.47(+3.90%)
Sep 04, 2013	62.30	63.83	62.30	63.29	117,156	+0.95(+1.53%)
Sep 03, 2013	62.97	64.18	61.55	62.34	82,608	+1.21(+1.98%)
Aug 30, 2013	62.30	62.82	59.19	61.13	152,726	-1.04(-1.68%)
Aug 29, 2013	56.59	64.09	56.57	62.17	84,638	+5.48(+9.67%)
Aug 28, 2013	57.19	58.55	55.76	56.69	72,053	-0.59(-1.03%)
Aug 27, 2013	58.88	60.22	56.78	57.28	36,504	-2.83(-4.71%)
Aug 26, 2013	60.10	61.25	59.73	60.11	25,156	-0.39(-0.64%)
Aug 23, 2013	59.66	61.45	59.24	60.49	46,325	+0.53(+0.88%)
Aug 22, 2013	59.67	61.49	58.22	59.97	65,900	+0.40(+0.68%)
Aug 21, 2013	59.53	61.27	59.27	59.57	43,312	-0.66(-1.10%)
Aug 20, 2013	59.48	62.07	59.48	60.23	57,376	+0.50(+0.84%)
Aug 19, 2013	60.90	62.15	59.54	59.73	52,778	-1.06(-1.74%)
Aug 16, 2013	61.21	61.97	59.40	60.79	46,684	-0.86(-1.39%)
Aug 15, 2013	62.35	63.28	60.19	61.64	60,212	-1.67(-2.63%)
Aug 14, 2013	64.15	64.49	62.82	63.31	58,091	-0.96(-1.50%)
Aug 13, 2013	63.06	64.97	63.04	64.27	52,510	+1.50(+2.38%)
Aug 12, 2013	62.44	64.33	62.25	62.77	41,391	-0.48(-0.77%)
Aug 09, 2013	62.67	65.54	62.67	63.26	38,631	+0.61(+0.97%)
Aug 08, 2013	62.62	64.58	61.88	62.65	22,329	+0.23(+0.36%)
Aug 07, 2013	62.31	64.23	61.59	62.43	19,880	+0.11(+0.18%)
Aug 06, 2013	62.59	63.73	61.69	62.31	22,415	-0.27(-0.44%)
Aug 05, 2013	63.12	64.36	61.91	62.59	29,896	-0.81(-1.28%)
Aug 02, 2013	60.44	63.54	60.42	63.40	31,314	+3.19(+5.29%)

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.