Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	55.31	55.81	54.66	54.66	164,240	-0.37(-0.67%)
Mar 30, 2016	55.26	55.76	54.15	55.03	128,192	-0.02(-0.04%)
Mar 29, 2016	53.34	55.20	53.23	55.05	101,238	+1.36(+2.54%)
Mar 28, 2016	53.54	53.86	52.45	53.69	67,853	+0.46(+0.86%)
Mar 24, 2016	52.79	53.23	53.23	53.23	80,299	+0.01(+0.02%)
Mar 23, 2016	53.68	54.04	52.87	53.22	76,024	-0.58(-1.08%)
Mar 22, 2016	54.13	54.63	53.71	53.80	96,763	-0.67(-1.24%)
Mar 21, 2016	54.58	55.98	54.19	54.48	151,864	-0.42(-0.76%)
Mar 18, 2016	54.02	55.53	53.48	54.90	134,492	+1.17(+2.18%)
Mar 17, 2016	52.70	54.16	52.36	53.72	115,899	+0.57(+1.07%)
Mar 16, 2016	52.10	53.51	51.78	53.16	113,320	+1.13(+2.18%)
Mar 15, 2016	51.92	52.84	51.19	52.02	82,160	-0.25(-0.49%)
Mar 14, 2016	52.01	52.59	51.42	52.28	107,360	+0.13(+0.25%)
Mar 11, 2016	51.29	52.70	51.01	52.15	107,038	+0.83(+1.62%)
Mar 10, 2016	51.92	52.42	50.66	51.32	117,461	-0.34(-0.65%)
Mar 09, 2016	51.64	52.92	51.42	51.65	110,661	+0.09(+0.18%)
Mar 08, 2016	51.05	52.39	50.72	51.56	144,152	+0.07(+0.13%)
Mar 07, 2016	50.41	51.74	50.15	51.50	93,473	+0.75(+1.47%)
Mar 04, 2016	50.93	51.37	50.43	50.75	79,879	+0.09(+0.18%)
Mar 03, 2016	50.23	50.86	50.23	50.66	78,395	+0.37(+0.73%)
Mar 02, 2016	49.68	50.45	49.39	50.29	70,074	+0.36(+0.72%)
Mar 01, 2016	49.01	50.16	48.72	49.93	62,705	+1.41(+2.91%)
Feb 29, 2016	48.16	49.22	47.74	48.52	62,976	+0.20(+0.41%)
Feb 26, 2016	48.99	48.99	47.29	48.32	90,280	-0.21(-0.43%)
Feb 25, 2016	48.77	48.91	48.13	48.53	64,772	-0.18(-0.37%)
Feb 24, 2016	46.00	48.84	45.41	48.71	92,111	+2.12(+4.54%)
Feb 23, 2016	47.35	48.11	46.12	46.59	96,563	-1.12(-2.35%)
Feb 22, 2016	47.59	48.47	46.55	47.71	94,244	+0.59(+1.25%)
Feb 19, 2016	46.24	47.46	44.96	47.13	120,973	+0.81(+1.75%)
Feb 18, 2016	47.89	48.92	45.44	46.32	122,703	-1.27(-2.68%)
Feb 17, 2016	46.98	48.89	46.98	47.59	102,778	+0.70(+1.50%)
Feb 16, 2016	45.81	47.00	45.37	46.89	64,576	+1.56(+3.44%)
Feb 12, 2016	44.19	45.33	45.33	45.33	69,789	+1.47(+3.35%)
Feb 11, 2016	42.59	44.08	42.59	43.86	94,723	+0.69(+1.59%)
Feb 10, 2016	43.97	44.86	43.08	43.17	64,840	-0.62(-1.42%)
Feb 09, 2016	43.56	44.45	42.76	43.79	97,528	-0.33(-0.74%)
Feb 08, 2016	43.19	44.35	42.35	44.12	91,010	+0.46(+1.05%)
Feb 05, 2016	43.25	44.39	42.92	43.66	115,931	+0.39(+0.91%)
Feb 04, 2016	42.06	43.88	42.06	43.27	58,631	+1.13(+2.67%)
Feb 03, 2016	41.16	42.73	40.70	42.14	88,396	+1.21(+2.95%)
Feb 02, 2016	40.73	41.25	40.49	40.93	65,872	-0.37(-0.89%)
Feb 01, 2016	42.07	42.07	41.29	41.30	74,987	-1.12(-2.64%)
Jan 29, 2016	41.65	42.88	41.65	42.42	67,025	+0.95(+2.28%)
Jan 28, 2016	41.55	42.20	40.69	41.47	55,666	+0.51(+1.24%)
Jan 27, 2016	41.05	42.10	40.67	40.97	79,379	-0.15(-0.36%)
Jan 26, 2016	38.97	41.37	38.97	41.11	75,643	+2.35(+6.07%)
Jan 25, 2016	39.95	40.54	38.30	38.76	122,886	-1.22(-3.04%)
Jan 22, 2016	39.92	40.69	39.29	39.98	84,257	+0.65(+1.66%)
Jan 21, 2016	39.39	40.22	38.73	39.33	79,445	-0.07(-0.17%)
Jan 20, 2016	37.51	39.78	36.27	39.39	210,188	+1.33(+3.50%)
Jan 19, 2016	38.66	38.82	37.37	38.06	133,026	-0.20(-0.51%)
Jan 15, 2016	38.05	38.26	38.26	38.26	144,109	-1.38(-3.48%)
Jan 14, 2016	39.17	40.00	38.54	39.64	146,777	+0.55(+1.40%)
Jan 13, 2016	39.73	40.28	38.78	39.09	84,391	-0.64(-1.60%)
Jan 12, 2016	40.07	40.26	39.13	39.73	50,346	-0.07(-0.16%)
Jan 11, 2016	39.95	40.04	39.29	39.79	74,504	-0.19(-0.47%)
Jan 08, 2016	40.67	41.00	39.91	39.98	62,073	-0.59(-1.45%)
Jan 07, 2016	41.20	41.20	40.39	40.57	70,903	-1.36(-3.23%)
Jan 06, 2016	42.30	43.02	41.60	41.92	92,950	-0.96(-2.25%)
Jan 05, 2016	42.75	43.50	41.78	42.89	56,475	+0.13(+0.31%)

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.