Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2016	49.50	50.52	49.50	50.06	97,602	+0.22(+0.45%)
Sep 30, 2016	48.65	51.11	48.65	49.84	354,285	+1.27(+2.61%)
Sep 29, 2016	48.22	49.36	47.26	48.57	223,525	+0.15(+0.31%)
Sep 28, 2016	47.64	48.98	47.62	48.42	98,616	+0.78(+1.64%)
Sep 27, 2016	46.49	48.13	46.31	47.64	160,755	+1.16(+2.50%)
Sep 26, 2016	45.93	47.69	45.57	46.48	224,736	+0.30(+0.65%)
Sep 23, 2016	43.35	46.64	43.24	46.18	369,252	+3.52(+8.26%)
Sep 22, 2016	41.03	43.15	40.35	42.66	226,075	+2.46(+6.12%)
Sep 21, 2016	40.26	40.47	39.99	40.20	80,092	+0.14(+0.35%)
Sep 20, 2016	40.47	40.47	39.85	40.06	67,476	-0.01(-0.02%)
Sep 19, 2016	39.93	40.47	39.93	40.07	70,176	+0.43(+1.09%)
Sep 16, 2016	39.88	40.08	39.53	39.63	133,565	-0.20(-0.50%)
Sep 15, 2016	39.64	40.01	39.56	39.83	73,477	+0.28(+0.71%)
Sep 14, 2016	40.86	40.86	39.16	39.55	175,875	-1.20(-2.95%)
Sep 13, 2016	41.84	41.84	40.49	40.75	52,652	-1.51(-3.57%)
Sep 12, 2016	41.88	42.35	41.47	42.26	49,991	+0.17(+0.39%)
Sep 09, 2016	43.80	43.80	42.08	42.10	43,429	-1.56(-3.57%)
Sep 08, 2016	43.36	43.81	43.35	43.65	52,474	+0.10(+0.23%)
Sep 07, 2016	43.25	43.78	43.25	43.56	43,028	+0.10(+0.23%)
Sep 06, 2016	43.70	44.27	43.22	43.46	91,359	+0.00(+0.00%)
Sep 02, 2016	42.97	43.46	43.46	43.46	148,883	+0.63(+1.47%)
Sep 01, 2016	43.00	43.00	41.52	42.83	62,370	-0.05(-0.12%)
Aug 31, 2016	43.22	43.29	42.60	42.88	29,522	-0.36(-0.84%)
Aug 30, 2016	43.57	43.89	42.88	43.24	32,007	-0.36(-0.83%)
Aug 29, 2016	43.23	43.74	43.23	43.60	32,779	+0.31(+0.72%)
Aug 26, 2016	43.30	44.14	43.07	43.29	42,590	+0.10(+0.23%)
Aug 25, 2016	42.86	43.24	42.41	43.19	41,848	+0.33(+0.77%)
Aug 24, 2016	42.79	43.00	42.55	42.86	60,085	+0.06(+0.13%)
Aug 23, 2016	42.78	43.16	42.66	42.80	42,997	+0.09(+0.21%)
Aug 22, 2016	43.02	43.09	42.37	42.71	62,420	-0.44(-1.01%)
Aug 19, 2016	43.07	43.35	43.04	43.15	38,925	-0.04(-0.10%)
Aug 18, 2016	43.21	43.53	42.64	43.19	89,616	-0.11(-0.25%)
Aug 17, 2016	43.44	43.72	43.07	43.30	43,241	-0.25(-0.57%)
Aug 16, 2016	44.87	44.87	43.48	43.54	41,330	-1.38(-3.06%)
Aug 15, 2016	44.10	44.96	43.82	44.92	62,256	+1.02(+2.33%)
Aug 12, 2016	44.50	44.64	43.13	43.90	240,672	-0.60(-1.35%)
Aug 11, 2016	46.00	46.04	44.20	44.50	56,238	-1.32(-2.88%)
Aug 10, 2016	45.86	46.00	45.26	45.82	84,469	+0.07(+0.16%)
Aug 09, 2016	46.02	46.29	44.88	45.74	170,928	-0.13(-0.29%)
Aug 08, 2016	49.87	51.27	44.77	45.88	186,362	-8.26(-15.26%)
Aug 05, 2016	53.36	54.75	53.28	54.13	41,138	+1.15(+2.18%)
Aug 04, 2016	52.83	53.76	52.83	52.98	18,104	+0.01(+0.02%)
Aug 03, 2016	53.56	53.56	52.49	52.97	35,051	-0.58(-1.08%)
Aug 02, 2016	54.05	54.16	52.67	53.55	63,266	-0.38(-0.70%)

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.