Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.43	52.07	49.64	50.24	135,753	-1.17(-2.28%)
Apr 28, 2016	55.77	55.77	49.02	51.41	231,809	-5.66(-9.92%)
Apr 27, 2016	57.34	57.48	56.64	57.07	95,358	-0.42(-0.73%)
Apr 26, 2016	55.98	57.56	55.16	57.49	164,983	+1.60(+2.86%)
Apr 25, 2016	56.75	56.81	55.65	55.89	48,278	-1.24(-2.17%)
Apr 22, 2016	57.32	57.38	56.73	57.13	53,442	+0.01(+0.01%)
Apr 21, 2016	56.73	57.56	56.72	57.12	59,118	+0.17(+0.30%)
Apr 20, 2016	57.47	57.56	56.95	56.95	53,908	-0.41(-0.71%)
Apr 19, 2016	56.78	57.57	56.39	57.36	49,333	+0.80(+1.41%)
Apr 18, 2016	56.47	57.25	56.26	56.56	41,288	+0.01(+0.01%)
Apr 15, 2016	56.63	56.94	56.03	56.55	38,644	-0.01(-0.01%)
Apr 14, 2016	56.66	57.28	55.81	56.56	104,629	+0.09(+0.16%)
Apr 13, 2016	54.03	56.65	54.03	56.47	66,528	+3.01(+5.63%)
Apr 12, 2016	53.22	54.20	53.20	53.46	167,819	+0.03(+0.06%)
Apr 11, 2016	53.91	54.49	53.35	53.43	69,655	-0.06(-0.11%)
Apr 08, 2016	53.68	54.41	53.07	53.49	106,812	+0.34(+0.65%)
Apr 07, 2016	53.07	53.65	52.74	53.14	47,872	-0.48(-0.89%)
Apr 06, 2016	54.79	54.79	53.27	53.62	96,778	-0.76(-1.40%)
Apr 05, 2016	54.08	55.73	54.06	54.38	127,391	-0.03(-0.06%)
Apr 04, 2016	56.04	56.04	54.31	54.41	132,397	-1.44(-2.57%)
Apr 01, 2016	54.71	56.23	54.19	55.85	96,007	+1.22(+2.24%)
Mar 31, 2016	55.28	55.77	54.63	54.63	164,331	-0.37(-0.67%)
Mar 30, 2016	55.23	55.73	54.12	55.00	128,263	-0.02(-0.04%)
Mar 29, 2016	53.31	55.17	53.20	55.02	101,294	+1.36(+2.54%)
Mar 28, 2016	53.51	53.83	52.42	53.66	67,891	+0.46(+0.86%)
Mar 24, 2016	52.76	53.20	53.20	53.20	80,344	+0.01(+0.02%)
Mar 23, 2016	53.65	54.01	52.84	53.19	76,066	-0.58(-1.08%)
Mar 22, 2016	54.10	54.60	53.68	53.77	96,816	-0.67(-1.24%)
Mar 21, 2016	54.55	55.95	54.16	54.45	151,948	-0.42(-0.76%)
Mar 18, 2016	53.99	55.50	53.45	54.86	134,567	+1.17(+2.18%)
Mar 17, 2016	52.67	54.13	52.33	53.69	115,964	+0.57(+1.07%)
Mar 16, 2016	52.08	53.48	51.76	53.13	113,382	+1.13(+2.18%)
Mar 15, 2016	51.90	52.81	51.16	51.99	82,205	-0.25(-0.49%)
Mar 14, 2016	51.99	52.56	51.40	52.25	107,419	+0.13(+0.25%)
Mar 11, 2016	51.26	52.67	50.98	52.12	107,098	+0.83(+1.62%)
Mar 10, 2016	51.90	52.40	50.63	51.29	117,527	-0.34(-0.65%)
Mar 09, 2016	51.61	52.89	51.39	51.62	110,722	+0.09(+0.18%)
Mar 08, 2016	51.03	52.36	50.69	51.53	144,232	+0.07(+0.13%)
Mar 07, 2016	50.38	51.71	50.12	51.47	93,524	+0.75(+1.47%)
Mar 04, 2016	50.90	51.35	50.40	50.72	79,923	+0.09(+0.18%)
Mar 03, 2016	50.21	50.83	50.21	50.63	78,438	+0.37(+0.73%)
Mar 02, 2016	49.65	50.42	49.36	50.26	70,112	+0.36(+0.72%)
Mar 01, 2016	48.98	50.13	48.70	49.90	62,740	+1.41(+2.91%)
Feb 29, 2016	48.13	49.20	47.71	48.49	63,011	+0.20(+0.41%)
Feb 26, 2016	48.96	48.96	47.26	48.29	90,330	-0.21(-0.43%)
Feb 25, 2016	48.74	48.88	48.10	48.50	64,808	-0.18(-0.37%)
Feb 24, 2016	45.97	48.81	45.39	48.68	92,162	+2.11(+4.54%)
Feb 23, 2016	47.32	48.08	46.10	46.57	96,616	-1.12(-2.35%)
Feb 22, 2016	47.56	48.45	46.53	47.69	94,296	+0.59(+1.25%)
Feb 19, 2016	46.21	47.43	44.94	47.10	121,040	+0.81(+1.75%)
Feb 18, 2016	47.87	48.90	45.41	46.29	122,771	-1.27(-2.68%)
Feb 17, 2016	46.95	48.86	46.95	47.56	102,835	+0.70(+1.50%)
Feb 16, 2016	45.79	46.97	45.34	46.86	64,612	+1.56(+3.44%)
Feb 12, 2016	44.16	45.30	45.30	45.30	69,828	+1.47(+3.35%)
Feb 11, 2016	42.57	44.05	42.57	43.83	94,775	+0.69(+1.59%)
Feb 10, 2016	43.95	44.84	43.06	43.15	64,876	-0.62(-1.42%)
Feb 09, 2016	43.53	44.43	42.73	43.77	97,582	-0.33(-0.74%)
Feb 08, 2016	43.17	44.32	42.32	44.10	91,061	+0.46(+1.05%)
Feb 05, 2016	43.22	44.37	42.90	43.64	115,996	+0.39(+0.91%)
Feb 04, 2016	42.04	43.85	42.04	43.25	58,664	+1.13(+2.67%)
Feb 03, 2016	41.14	42.71	40.68	42.12	88,445	+1.21(+2.95%)
Feb 02, 2016	40.71	41.23	40.47	40.91	65,909	-0.37(-0.89%)

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.