Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	40.54	41.03	40.19	40.57	31,741	+0.06(+0.14%)
Jan 30, 2013	40.87	41.44	40.24	40.51	50,980	-0.33(-0.81%)
Jan 29, 2013	40.65	40.84	40.23	40.84	47,594	+0.19(+0.48%)
Jan 28, 2013	40.85	40.85	40.12	40.65	76,054	+0.07(+0.18%)
Jan 25, 2013	40.78	40.78	40.27	40.58	48,676	+0.07(+0.18%)
Jan 24, 2013	40.34	40.53	40.22	40.50	43,512	+0.15(+0.36%)
Jan 23, 2013	40.76	40.79	40.24	40.36	61,430	-0.31(-0.76%)
Jan 22, 2013	40.64	40.83	40.43	40.66	35,878	+0.09(+0.22%)
Jan 18, 2013	40.59	40.66	40.34	40.58	30,692	-0.15(-0.36%)
Jan 17, 2013	40.48	41.23	40.42	40.72	38,849	+0.29(+0.72%)
Jan 16, 2013	40.15	40.61	40.02	40.43	32,585	+0.16(+0.40%)
Jan 15, 2013	39.68	40.56	39.68	40.27	28,781	+0.44(+1.12%)
Jan 14, 2013	39.70	40.19	39.15	39.82	52,898	-0.17(-0.42%)
Jan 11, 2013	40.87	40.87	39.30	39.99	20,199	-0.72(-1.77%)
Jan 10, 2013	41.44	41.47	39.82	40.71	33,642	-0.68(-1.64%)
Jan 09, 2013	41.39	42.03	41.00	41.39	30,612	+0.21(+0.51%)
Jan 08, 2013	40.20	41.36	39.74	41.18	65,766	+1.09(+2.72%)
Jan 07, 2013	40.59	40.59	39.25	40.09	77,816	-1.37(-3.31%)
Jan 04, 2013	41.62	42.15	41.04	41.46	54,526	+0.15(+0.37%)
Jan 03, 2013	40.88	41.72	40.68	41.31	47,132	+0.63(+1.55%)
Jan 02, 2013	40.36	40.73	40.09	40.68	87,463	+1.23(+3.11%)
Dec 31, 2012	38.96	39.60	38.82	39.45	43,647	+0.41(+1.06%)
Dec 28, 2012	38.79	39.14	38.79	39.04	46,953	+0.00(+0.00%)
Dec 27, 2012	38.63	39.49	38.58	39.04	35,138	+0.04(+0.10%)
Dec 26, 2012	38.85	39.18	38.40	39.00	26,918	+0.30(+0.77%)
Dec 24, 2012	37.93	40.19	37.93	38.70	61,635	+0.82(+2.18%)
Dec 21, 2012	37.79	38.68	37.37	37.88	251,305	+0.00(+0.00%)
Dec 20, 2012	38.15	39.23	37.61	37.88	127,924	-0.18(-0.47%)
Dec 19, 2012	36.81	38.42	35.17	38.05	160,836	+1.16(+3.13%)
Dec 18, 2012	36.86	37.34	36.39	36.90	93,359	+0.24(+0.66%)
Dec 17, 2012	35.57	37.49	35.57	36.65	66,244	+1.21(+3.42%)
Dec 14, 2012	35.28	35.87	34.47	35.44	38,902	-0.13(-0.36%)
Dec 13, 2012	36.30	36.30	35.31	35.57	62,075	-1.28(-3.47%)
Dec 12, 2012	37.68	37.83	36.82	36.85	93,680	-0.81(-2.15%)
Dec 11, 2012	37.88	38.39	37.43	37.66	53,972	+0.16(+0.43%)
Dec 10, 2012	36.72	37.98	36.52	37.49	208,767	+0.56(+1.51%)
Dec 07, 2012	35.22	37.36	35.22	36.94	92,396	+1.79(+5.08%)
Dec 06, 2012	35.36	35.53	34.79	35.15	47,629	-0.32(-0.89%)
Dec 05, 2012	34.52	35.57	34.28	35.47	41,048	+1.03(+3.01%)
Dec 04, 2012	34.37	34.67	33.85	34.43	139,990	+0.90(+2.68%)
Nov 30, 2012	33.75	33.94	32.85	33.53	111,588	-0.04(-0.12%)
Nov 29, 2012	32.98	33.57	32.62	33.57	36,886	+0.99(+3.05%)
Nov 28, 2012	32.47	32.58	32.31	32.58	243,532	-0.17(-0.52%)
Nov 27, 2012	33.06	33.70	32.75	32.75	51,989	-0.32(-0.95%)
Nov 26, 2012	34.28	34.54	32.89	33.06	91,372	-0.06(-0.20%)
Nov 23, 2012	33.23	33.23	32.83	33.13	44,045	-0.08(-0.24%)
Nov 21, 2012	33.40	33.63	32.80	33.21	125,217	-0.45(-1.34%)
Nov 20, 2012	33.32	33.73	33.19	33.66	54,417	+0.11(+0.34%)
Nov 19, 2012	33.47	33.66	33.17	33.55	91,493	+0.20(+0.61%)
Nov 16, 2012	33.75	33.85	33.18	33.35	61,527	-0.38(-1.13%)
Nov 15, 2012	35.02	35.02	33.57	33.73	109,420	-1.25(-3.56%)
Nov 14, 2012	34.92	35.41	34.49	34.97	44,906	+0.06(+0.16%)
Nov 13, 2012	35.05	35.25	34.76	34.92	34,845	-0.13(-0.37%)
Nov 12, 2012	34.57	35.40	34.33	35.05	30,748	+0.78(+2.29%)
Nov 09, 2012	34.44	34.64	34.16	34.26	23,522	-0.14(-0.40%)
Nov 08, 2012	34.73	34.76	33.95	34.40	65,399	+0.02(+0.05%)
Nov 07, 2012	35.09	35.45	34.27	34.38	71,418	-1.11(-3.12%)
Nov 06, 2012	35.52	35.52	35.08	35.49	42,834	+0.15(+0.41%)
Nov 05, 2012	34.76	35.60	34.37	35.34	128,821	+0.87(+2.53%)
Nov 02, 2012	34.94	35.61	34.38	34.47	76,427	-0.18(-0.51%)

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.