Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.13	49.20	47.71	48.49	63,011	+0.20(+0.41%)
Feb 26, 2016	48.96	48.96	47.26	48.29	90,330	-0.21(-0.43%)
Feb 25, 2016	48.74	48.88	48.10	48.50	64,808	-0.18(-0.37%)
Feb 24, 2016	45.97	48.81	45.39	48.68	92,162	+2.11(+4.54%)
Feb 23, 2016	47.32	48.08	46.10	46.57	96,616	-1.12(-2.35%)
Feb 22, 2016	47.56	48.45	46.53	47.69	94,296	+0.59(+1.25%)
Feb 19, 2016	46.21	47.43	44.94	47.10	121,040	+0.81(+1.75%)
Feb 18, 2016	47.87	48.90	45.41	46.29	122,771	-1.27(-2.68%)
Feb 17, 2016	46.95	48.86	46.95	47.56	102,835	+0.70(+1.50%)
Feb 16, 2016	45.79	46.97	45.34	46.86	64,612	+1.56(+3.44%)
Feb 12, 2016	44.16	45.30	45.30	45.30	69,828	+1.47(+3.35%)
Feb 11, 2016	42.57	44.05	42.57	43.83	94,775	+0.69(+1.59%)
Feb 10, 2016	43.95	44.84	43.06	43.15	64,876	-0.62(-1.42%)
Feb 09, 2016	43.53	44.43	42.73	43.77	97,582	-0.33(-0.74%)
Feb 08, 2016	43.17	44.32	42.32	44.10	91,061	+0.46(+1.05%)
Feb 05, 2016	43.22	44.37	42.90	43.64	115,996	+0.39(+0.91%)
Feb 04, 2016	42.04	43.85	42.04	43.25	58,664	+1.13(+2.67%)
Feb 03, 2016	41.14	42.71	40.68	42.12	88,445	+1.21(+2.95%)
Feb 02, 2016	40.71	41.23	40.47	40.91	65,909	-0.37(-0.89%)
Feb 01, 2016	42.05	42.05	41.26	41.28	75,028	-1.12(-2.64%)
Jan 29, 2016	41.63	42.86	41.63	42.40	67,062	+0.95(+2.28%)
Jan 28, 2016	41.52	42.18	40.67	41.45	55,697	+0.51(+1.24%)
Jan 27, 2016	41.03	42.08	40.65	40.94	79,423	-0.15(-0.36%)
Jan 26, 2016	38.95	41.34	38.95	41.09	75,685	+2.35(+6.07%)
Jan 25, 2016	39.93	40.52	38.28	38.74	122,954	-1.22(-3.04%)
Jan 22, 2016	39.90	40.67	39.27	39.96	84,303	+0.65(+1.66%)
Jan 21, 2016	39.37	40.20	38.71	39.30	79,489	-0.07(-0.17%)
Jan 20, 2016	37.49	39.76	36.25	39.37	210,304	+1.33(+3.50%)
Jan 19, 2016	38.63	38.80	37.35	38.04	133,100	-0.20(-0.51%)
Jan 15, 2016	38.03	38.23	38.23	38.23	144,189	-1.38(-3.48%)
Jan 14, 2016	39.15	39.98	38.52	39.61	146,859	+0.55(+1.40%)
Jan 13, 2016	39.70	40.26	38.76	39.07	84,438	-0.64(-1.60%)
Jan 12, 2016	40.05	40.23	39.11	39.70	50,374	-0.07(-0.16%)
Jan 11, 2016	39.93	40.02	39.26	39.77	74,546	-0.19(-0.47%)
Jan 08, 2016	40.65	40.98	39.89	39.96	62,108	-0.59(-1.45%)
Jan 07, 2016	41.17	41.17	40.37	40.54	70,943	-1.36(-3.23%)
Jan 06, 2016	42.28	42.99	41.57	41.90	93,001	-0.96(-2.25%)
Jan 05, 2016	42.72	43.48	41.75	42.86	56,507	+0.13(+0.31%)
Jan 04, 2016	42.45	42.85	41.52	42.73	68,511	-0.08(-0.19%)
Dec 31, 2015	43.48	42.81	42.81	42.81	55,617	-0.93(-2.13%)
Dec 30, 2015	43.82	44.66	43.57	43.74	55,323	-0.31(-0.70%)
Dec 29, 2015	43.22	44.08	42.83	44.05	50,836	+0.87(+2.02%)
Dec 28, 2015	43.43	43.50	42.70	43.18	43,889	-0.47(-1.07%)
Dec 24, 2015	43.64	43.65	43.65	43.65	28,421	-0.19(-0.43%)
Dec 23, 2015	43.48	44.81	42.65	43.83	52,822	+0.60(+1.38%)
Dec 22, 2015	42.71	43.26	41.89	43.24	57,824	+0.71(+1.67%)
Dec 21, 2015	42.67	43.21	42.16	42.53	46,870	+0.08(+0.19%)
Dec 18, 2015	42.85	43.37	42.01	42.45	158,797	-0.38(-0.88%)
Dec 17, 2015	42.45	43.09	42.39	42.82	81,944	+0.44(+1.04%)
Dec 16, 2015	42.36	43.48	42.19	42.38	161,634	+0.02(+0.06%)
Dec 15, 2015	42.59	42.91	42.07	42.36	72,824	+0.09(+0.21%)
Dec 14, 2015	42.56	43.37	41.66	42.27	78,620	-0.29(-0.69%)
Dec 11, 2015	42.76	43.05	41.40	42.56	195,544	-0.83(-1.92%)
Dec 10, 2015	44.19	44.34	43.08	43.39	46,480	-0.80(-1.81%)
Dec 09, 2015	45.03	45.45	44.04	44.19	52,133	-0.97(-2.15%)
Dec 08, 2015	45.94	45.94	45.08	45.17	43,499	-1.24(-2.67%)
Dec 07, 2015	46.77	46.77	46.14	46.41	77,540	-0.24(-0.52%)
Dec 04, 2015	46.69	46.86	46.27	46.65	40,082	-0.04(-0.09%)
Dec 03, 2015	47.62	47.62	46.56	46.69	57,129	-0.88(-1.85%)
Dec 02, 2015	47.31	47.97	47.19	47.57	61,939	+0.24(+0.52%)

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.