Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	48.58	48.77	47.28	47.53	146,971	-1.33(-2.73%)
Oct 29, 2015	52.80	52.80	46.91	48.87	329,030	-3.75(-7.13%)
Oct 28, 2015	50.92	52.76	50.90	52.62	74,310	+1.73(+3.40%)
Oct 27, 2015	52.08	52.67	50.73	50.89	128,052	-1.30(-2.49%)
Oct 26, 2015	52.32	52.35	51.82	52.19	79,946	-0.07(-0.14%)
Oct 23, 2015	51.80	52.99	51.31	52.26	87,569	+1.05(+2.05%)
Oct 22, 2015	50.03	51.65	50.03	51.21	109,544	+1.25(+2.50%)
Oct 21, 2015	50.08	51.03	49.30	49.96	87,314	+0.64(+1.30%)
Oct 20, 2015	49.53	50.20	49.07	49.32	143,901	-0.21(-0.43%)
Oct 19, 2015	50.35	50.48	49.33	49.53	101,061	-1.17(-2.31%)
Oct 16, 2015	51.64	51.64	49.64	50.70	98,475	-0.72(-1.41%)
Oct 15, 2015	50.73	51.55	50.13	51.42	118,721	+0.90(+1.78%)
Oct 14, 2015	51.09	51.85	50.38	50.52	82,966	-0.71(-1.40%)
Oct 13, 2015	51.11	51.90	50.47	51.24	88,351	-0.24(-0.47%)
Oct 12, 2015	51.20	51.69	50.99	51.48	87,222	+0.28(+0.54%)
Oct 09, 2015	51.46	52.78	50.80	51.20	117,712	+0.16(+0.32%)
Oct 08, 2015	48.55	51.40	48.55	51.04	101,573	+2.70(+5.60%)
Oct 07, 2015	47.91	49.06	47.60	48.34	80,546	+0.82(+1.73%)
Oct 06, 2015	48.29	48.54	47.40	47.52	67,914	-0.74(-1.53%)
Oct 05, 2015	46.88	48.54	46.88	48.26	63,375	+1.59(+3.41%)
Oct 02, 2015	45.09	46.66	44.72	46.66	44,905	+1.19(+2.61%)
Oct 01, 2015	46.83	47.28	45.04	45.48	52,887	-1.49(-3.18%)
Sep 30, 2015	46.99	47.38	46.40	46.97	80,006	+0.23(+0.49%)
Sep 29, 2015	46.56	47.33	46.49	46.75	57,197	+0.18(+0.38%)
Sep 28, 2015	46.57	46.88	45.80	46.57	45,911	-0.28(-0.61%)
Sep 25, 2015	47.29	47.67	46.66	46.85	90,466	-0.24(-0.52%)
Sep 24, 2015	47.36	47.36	46.16	47.09	76,674	-0.54(-1.14%)
Sep 23, 2015	48.76	48.76	47.52	47.64	83,180	-0.94(-1.94%)
Sep 22, 2015	48.69	49.08	48.22	48.58	59,599	-0.54(-1.11%)
Sep 21, 2015	49.35	49.89	48.95	49.13	55,014	-0.24(-0.48%)
Sep 18, 2015	48.82	49.63	48.51	49.36	172,565	+0.01(+0.02%)
Sep 17, 2015	49.96	50.32	49.11	49.35	48,967	-0.60(-1.20%)
Sep 16, 2015	49.79	50.08	49.32	49.95	35,141	+0.34(+0.69%)
Sep 15, 2015	49.34	49.95	49.09	49.61	34,920	+0.47(+0.96%)
Sep 14, 2015	49.36	49.36	48.57	49.14	66,737	-0.22(-0.44%)
Sep 11, 2015	49.48	50.50	49.14	49.36	104,425	-0.52(-1.04%)
Sep 10, 2015	49.54	50.64	49.50	49.88	77,979	+0.26(+0.52%)
Sep 09, 2015	49.98	50.13	49.04	49.62	76,218	+0.14(+0.28%)
Sep 08, 2015	49.52	50.45	48.95	49.48	52,914	+0.74(+1.52%)
Sep 04, 2015	48.74	48.74	48.74	48.74	58,109	-0.11(-0.23%)
Sep 03, 2015	48.89	49.82	48.74	48.86	57,925	-0.45(-0.92%)
Sep 02, 2015	49.18	49.34	48.63	49.31	54,034	+0.55(+1.13%)
Sep 01, 2015	48.74	49.21	48.26	48.76	110,323	-0.59(-1.20%)
Aug 31, 2015	49.67	50.00	49.02	49.35	65,750	-0.50(-1.01%)
Aug 28, 2015	48.61	50.21	48.61	49.86	67,800	+0.92(+1.88%)
Aug 27, 2015	50.28	50.41	48.38	48.93	165,823	-1.08(-2.15%)
Aug 26, 2015	50.22	50.45	49.29	50.01	119,646	+0.40(+0.80%)
Aug 25, 2015	53.21	53.21	49.20	49.61	59,173	-2.76(-5.28%)
Aug 24, 2015	46.89	52.71	46.17	52.38	125,299	-0.32(-0.61%)
Aug 21, 2015	52.52	53.32	52.06	52.70	73,601	-0.75(-1.41%)
Aug 20, 2015	54.00	54.84	53.36	53.45	36,061	-1.08(-1.99%)
Aug 19, 2015	55.62	55.62	54.19	54.54	34,860	-1.22(-2.19%)
Aug 18, 2015	55.78	56.15	55.34	55.76	51,143	-0.05(-0.09%)
Aug 17, 2015	55.57	56.05	55.13	55.81	67,595	+0.13(+0.23%)
Aug 14, 2015	54.38	55.99	54.17	55.68	110,776	+1.09(+2.00%)
Aug 13, 2015	54.28	54.91	54.23	54.59	53,483	+0.31(+0.57%)
Aug 12, 2015	55.12	55.12	53.54	54.28	85,542	-0.21(-0.39%)
Aug 11, 2015	54.07	55.22	54.07	54.49	55,244	-0.19(-0.34%)
Aug 10, 2015	53.70	54.90	53.70	54.67	91,239	+1.23(+2.30%)
Aug 07, 2015	53.32	54.38	53.07	53.45	94,835	-0.19(-0.35%)
Aug 06, 2015	54.21	54.33	53.09	53.63	85,691	-0.57(-1.04%)
Aug 05, 2015	53.27	54.26	52.81	54.20	77,113	+1.26(+2.38%)
Aug 04, 2015	53.22	53.61	52.49	52.94	48,580	-0.61(-1.13%)

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.