Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	69.91	70.81	61.77	63.45	256,312	-7.09(-10.06%)
Oct 30, 2013	72.88	74.03	70.37	70.54	58,855	-2.43(-3.33%)
Oct 29, 2013	72.80	73.81	70.83	72.97	48,938	+0.57(+0.79%)
Oct 28, 2013	73.10	74.23	72.01	72.39	65,290	-0.84(-1.15%)
Oct 25, 2013	75.75	75.85	72.01	73.24	64,204	-2.16(-2.86%)
Oct 24, 2013	75.68	76.23	74.78	75.40	45,225	-0.27(-0.36%)
Oct 23, 2013	75.46	76.43	75.46	75.67	24,301	-0.02(-0.03%)
Oct 22, 2013	76.92	76.92	75.45	75.69	69,332	-0.83(-1.08%)
Oct 21, 2013	77.15	77.56	75.78	76.52	47,759	-0.32(-0.42%)
Oct 18, 2013	77.09	77.55	75.71	76.84	45,257	+0.70(+0.92%)
Oct 17, 2013	75.66	76.25	75.26	76.14	35,758	+0.11(+0.14%)
Oct 16, 2013	75.99	76.91	75.15	76.03	35,452	+1.20(+1.60%)
Oct 15, 2013	74.01	75.62	72.76	74.84	54,600	+0.78(+1.06%)
Oct 14, 2013	75.15	75.86	72.88	74.05	72,464	-1.50(-1.99%)
Oct 11, 2013	71.72	77.85	71.21	75.56	82,995	+3.60(+5.00%)
Oct 10, 2013	71.04	74.56	70.75	71.96	92,500	+2.50(+3.60%)
Oct 09, 2013	70.16	70.16	68.85	69.46	69,619	-0.32(-0.46%)
Oct 08, 2013	70.70	71.71	68.75	69.78	75,640	-0.83(-1.17%)
Oct 07, 2013	71.28	72.49	69.98	70.61	79,286	-1.63(-2.26%)
Oct 04, 2013	71.79	73.29	71.60	72.24	39,349	+0.09(+0.12%)
Oct 03, 2013	73.76	73.76	69.80	72.15	64,023	-2.05(-2.76%)
Oct 02, 2013	73.95	74.28	73.33	74.20	25,584	-0.66(-0.89%)
Oct 01, 2013	72.68	75.09	72.19	74.86	67,932	+0.70(+0.94%)
Sep 27, 2013	75.46	76.02	73.11	74.17	57,824	-2.22(-2.91%)
Sep 26, 2013	77.57	78.19	75.23	76.39	37,126	-0.66(-0.86%)
Sep 25, 2013	77.38	77.38	76.41	77.05	86,491	-0.41(-0.53%)
Sep 24, 2013	76.84	78.02	75.28	77.47	39,283	+0.63(+0.82%)
Sep 23, 2013	76.36	77.65	75.30	76.84	54,909	-0.26(-0.34%)
Sep 20, 2013	76.18	77.89	76.18	77.09	224,577	+1.46(+1.92%)
Sep 19, 2013	75.82	76.30	74.88	75.64	66,059	-0.05(-0.06%)
Sep 18, 2013	72.14	76.40	72.14	75.69	99,944	+3.91(+5.44%)
Sep 17, 2013	71.93	72.80	71.69	71.78	44,816	-1.16(-1.60%)
Sep 16, 2013	72.67	74.41	72.28	72.94	49,142	+1.58(+2.21%)
Sep 13, 2013	70.65	72.60	70.65	71.37	41,506	+0.93(+1.32%)
Sep 12, 2013	71.88	72.42	69.68	70.44	49,888	-1.43(-1.99%)
Sep 11, 2013	72.35	72.48	70.81	71.87	79,981	-0.40(-0.56%)
Sep 10, 2013	71.12	72.31	70.19	72.27	156,164	+1.97(+2.80%)
Sep 09, 2013	64.43	70.45	64.43	70.31	294,117	+5.03(+7.71%)
Sep 06, 2013	66.17	66.80	64.14	65.28	50,127	-0.52(-0.79%)
Sep 05, 2013	63.25	66.81	63.25	65.79	44,267	+2.47(+3.90%)
Sep 04, 2013	62.33	63.86	62.33	63.33	117,091	+0.95(+1.53%)
Sep 03, 2013	63.00	64.22	61.59	62.37	82,562	+1.21(+1.98%)
Aug 30, 2013	62.33	62.85	59.22	61.16	152,642	-1.04(-1.68%)
Aug 29, 2013	56.62	64.13	56.60	62.20	84,591	+5.48(+9.67%)
Aug 28, 2013	57.22	58.58	55.79	56.72	72,013	-0.59(-1.03%)
Aug 27, 2013	58.91	60.25	56.82	57.31	36,483	-2.83(-4.71%)
Aug 26, 2013	60.13	61.28	59.77	60.14	25,142	-0.39(-0.64%)
Aug 23, 2013	59.70	61.48	59.27	60.53	46,299	+0.53(+0.88%)
Aug 22, 2013	59.70	61.52	58.25	60.00	65,863	+0.40(+0.68%)
Aug 21, 2013	59.57	61.30	59.31	59.60	43,288	-0.66(-1.10%)
Aug 20, 2013	59.51	62.11	59.51	60.26	57,344	+0.50(+0.84%)
Aug 19, 2013	60.93	62.19	59.57	59.76	52,749	-1.06(-1.74%)
Aug 16, 2013	61.24	62.01	59.44	60.82	46,658	-0.86(-1.39%)
Aug 15, 2013	62.38	63.32	60.22	61.68	60,179	-1.67(-2.63%)
Aug 14, 2013	64.18	64.52	62.86	63.34	58,059	-0.96(-1.50%)
Aug 13, 2013	63.09	65.01	63.07	64.31	52,481	+1.50(+2.38%)
Aug 12, 2013	62.48	64.37	62.28	62.81	41,368	-0.49(-0.77%)
Aug 09, 2013	62.70	65.58	62.70	63.29	38,610	+0.61(+0.97%)
Aug 08, 2013	62.66	64.61	61.91	62.69	22,317	+0.23(+0.36%)
Aug 07, 2013	62.35	64.27	61.62	62.46	19,869	+0.11(+0.18%)
Aug 06, 2013	62.62	63.76	61.72	62.35	22,402	-0.28(-0.44%)
Aug 05, 2013	63.16	64.39	61.94	62.62	29,879	-0.81(-1.28%)
Aug 02, 2013	60.47	63.58	60.46	63.43	31,297	+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.