Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		53.09	53.09	53.09	0	-0.43(-0.81%)
Dec 29, 2016	54.07	54.41	53.42	53.52	29,596	-0.52(-0.97%)
Dec 28, 2016	53.58	54.46	53.58	54.05	33,372	-0.18(-0.34%)
Dec 27, 2016	53.52	55.01	53.52	54.23	19,330	+0.30(+0.56%)
Dec 23, 2016		53.93	53.93	53.93	0	+0.93(+1.76%)
Dec 22, 2016	53.28	53.52	52.76	53.00	36,852	-0.51(-0.95%)
Dec 21, 2016	53.33	54.57	53.33	53.51	27,484	-0.10(-0.19%)
Dec 20, 2016	53.32	54.17	53.32	53.61	33,308	+0.42(+0.78%)
Dec 19, 2016	53.25	53.74	52.91	53.19	52,150	-0.23(-0.44%)
Dec 16, 2016	54.74	55.26	53.33	53.42	135,426	-1.55(-2.82%)
Dec 15, 2016	54.95	55.69	54.95	54.97	66,723	+0.00(+0.00%)
Dec 14, 2016	54.95	55.95	54.95	54.97	54,380	-0.27(-0.50%)
Dec 13, 2016	56.25	56.25	55.11	55.25	92,242	-0.74(-1.32%)
Dec 12, 2016	56.61	56.97	55.60	55.99	46,083	-0.97(-1.71%)
Dec 09, 2016	56.46	57.24	56.32	56.96	65,354	+0.40(+0.71%)
Dec 08, 2016	56.11	56.93	55.86	56.56	56,546	+0.50(+0.89%)
Dec 07, 2016	54.67	56.19	54.44	56.06	51,934	+1.47(+2.68%)
Dec 06, 2016	53.72	54.80	53.57	54.60	43,998	+0.76(+1.41%)
Dec 05, 2016	53.39	54.92	53.39	53.84	38,385	+0.37(+0.70%)
Dec 02, 2016	53.30	54.36	53.21	53.47	49,353	-0.87(-1.61%)
Dec 01, 2016	53.97	54.99	53.97	54.34	31,510	+0.59(+1.10%)
Nov 30, 2016	54.40	55.37	53.37	53.75	42,397	-0.40(-0.74%)
Nov 29, 2016	54.95	54.96	54.09	54.15	32,611	-0.65(-1.18%)
Nov 28, 2016	55.32	55.52	54.70	54.79	43,127	-0.65(-1.17%)
Nov 25, 2016	55.66	56.05	55.22	55.44	32,374	+0.15(+0.27%)
Nov 23, 2016		55.29	55.29	55.29	0	+0.99(+1.82%)
Nov 22, 2016	54.39	54.50	53.87	54.31	67,411	+0.35(+0.65%)
Nov 21, 2016	54.13	54.43	53.54	53.96	79,215	+0.22(+0.42%)
Nov 18, 2016	54.79	55.22	53.65	53.73	56,845	-0.86(-1.58%)
Nov 17, 2016	55.26	55.80	54.50	54.60	94,051	-0.79(-1.42%)
Nov 16, 2016	53.42	55.39	52.88	55.38	90,578	+2.06(+3.87%)
Nov 15, 2016	52.79	53.58	52.32	53.32	47,959	+0.51(+0.97%)
Nov 14, 2016	53.58	54.16	52.30	52.81	115,177	-0.50(-0.93%)
Nov 11, 2016	51.55	53.87	51.55	53.30	158,980	+1.40(+2.70%)
Nov 10, 2016	48.98	52.01	48.64	51.90	94,336	+3.07(+6.28%)
Nov 09, 2016	45.40	49.05	45.40	48.84	76,644	+3.11(+6.80%)
Nov 08, 2016	45.51	46.22	44.72	45.73	51,240	+0.22(+0.47%)
Nov 07, 2016	44.32	46.18	43.88	45.51	109,102	+2.00(+4.59%)
Nov 04, 2016	42.65	44.14	42.65	43.51	58,427	+0.85(+2.00%)
Nov 03, 2016	43.76	44.09	41.31	42.66	143,063	-1.10(-2.52%)
Nov 02, 2016	45.19	45.19	42.49	43.76	225,850	-4.31(-8.97%)
Nov 01, 2016	48.27	48.44	47.74	48.07	106,256	-0.17(-0.36%)
Oct 31, 2016	47.32	48.34	46.85	48.25	88,824	+0.80(+1.68%)
Oct 28, 2016	46.55	47.51	46.21	47.45	61,837	+0.88(+1.89%)
Oct 27, 2016	46.94	47.24	46.21	46.57	35,499	-0.22(-0.48%)
Oct 26, 2016	46.60	46.91	46.51	46.80	46,722	+0.02(+0.05%)
Oct 25, 2016	47.00	47.00	45.94	46.77	57,638	-0.04(-0.09%)
Oct 24, 2016	47.00	47.81	46.14	46.81	52,723	+0.19(+0.41%)
Oct 21, 2016	46.44	46.79	46.03	46.62	78,339	-0.29(-0.62%)
Oct 20, 2016	47.63	47.63	46.56	46.91	36,558	-0.77(-1.62%)
Oct 19, 2016	47.66	48.25	47.32	47.68	58,667	+0.03(+0.07%)
Oct 18, 2016	47.81	47.81	46.95	47.65	41,607	+0.27(+0.58%)
Oct 17, 2016	47.57	47.66	47.04	47.38	60,055	-0.07(-0.16%)
Oct 14, 2016	46.62	47.67	46.49	47.45	99,779	+1.14(+2.47%)
Oct 13, 2016	46.63	46.71	46.20	46.31	40,776	-0.84(-1.78%)
Oct 12, 2016	46.92	47.67	46.77	47.14	50,638	+0.18(+0.39%)
Oct 11, 2016	47.58	47.98	46.83	46.96	67,886	-0.78(-1.63%)
Oct 10, 2016	48.72	49.47	47.68	47.74	136,450	-0.80(-1.64%)
Oct 07, 2016	49.34	49.34	48.09	48.54	162,287	-1.03(-2.07%)
Oct 06, 2016	50.95	50.97	49.50	49.56	75,923	-1.28(-2.53%)
Oct 05, 2016	50.40	51.19	50.22	50.85	83,139	+0.70(+1.40%)
Oct 04, 2016	50.29	51.16	49.96	50.14	84,917	+0.08(+0.17%)

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.