Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.96	39.60	38.82	39.45	43,647	+0.41(+1.06%)
Dec 28, 2012	38.79	39.14	38.79	39.04	46,953	+0.00(+0.00%)
Dec 27, 2012	38.63	39.49	38.58	39.04	35,138	+0.04(+0.10%)
Dec 26, 2012	38.85	39.18	38.40	39.00	26,918	+0.30(+0.77%)
Dec 24, 2012	37.93	40.19	37.93	38.70	61,635	+0.82(+2.18%)
Dec 21, 2012	37.79	38.68	37.37	37.88	251,305	+0.00(+0.00%)
Dec 20, 2012	38.15	39.23	37.61	37.88	127,924	-0.18(-0.47%)
Dec 19, 2012	36.81	38.42	35.17	38.05	160,836	+1.16(+3.13%)
Dec 18, 2012	36.86	37.34	36.39	36.90	93,359	+0.24(+0.66%)
Dec 17, 2012	35.57	37.49	35.57	36.65	66,244	+1.21(+3.42%)
Dec 14, 2012	35.28	35.87	34.47	35.44	38,902	-0.13(-0.36%)
Dec 13, 2012	36.30	36.30	35.31	35.57	62,075	-1.28(-3.47%)
Dec 12, 2012	37.68	37.83	36.82	36.85	93,680	-0.81(-2.15%)
Dec 11, 2012	37.88	38.39	37.43	37.66	53,972	+0.16(+0.43%)
Dec 10, 2012	36.72	37.98	36.52	37.49	208,767	+0.56(+1.51%)
Dec 07, 2012	35.22	37.36	35.22	36.94	92,396	+1.79(+5.08%)
Dec 06, 2012	35.36	35.53	34.79	35.15	47,629	-0.32(-0.89%)
Dec 05, 2012	34.52	35.57	34.28	35.47	41,048	+1.03(+3.01%)
Dec 04, 2012	34.37	34.67	33.85	34.43	139,990	+0.90(+2.68%)
Nov 30, 2012	33.75	33.94	32.85	33.53	111,588	-0.04(-0.12%)
Nov 29, 2012	32.98	33.57	32.62	33.57	36,886	+0.99(+3.05%)
Nov 28, 2012	32.47	32.58	32.31	32.58	243,532	-0.17(-0.52%)
Nov 27, 2012	33.06	33.70	32.75	32.75	51,989	-0.32(-0.95%)
Nov 26, 2012	34.28	34.54	32.89	33.06	91,372	-0.06(-0.20%)
Nov 23, 2012	33.23	33.23	32.83	33.13	44,045	-0.08(-0.24%)
Nov 21, 2012	33.40	33.63	32.80	33.21	125,217	-0.45(-1.34%)
Nov 20, 2012	33.32	33.73	33.19	33.66	54,417	+0.11(+0.34%)
Nov 19, 2012	33.47	33.66	33.17	33.55	91,493	+0.20(+0.61%)
Nov 16, 2012	33.75	33.85	33.18	33.35	61,527	-0.38(-1.13%)
Nov 15, 2012	35.02	35.02	33.57	33.73	109,420	-1.25(-3.56%)
Nov 14, 2012	34.92	35.41	34.49	34.97	44,906	+0.06(+0.16%)
Nov 13, 2012	35.05	35.25	34.76	34.92	34,845	-0.13(-0.37%)
Nov 12, 2012	34.57	35.40	34.33	35.05	30,748	+0.78(+2.29%)
Nov 09, 2012	34.44	34.64	34.16	34.26	23,522	-0.14(-0.40%)
Nov 08, 2012	34.73	34.76	33.95	34.40	65,399	+0.02(+0.05%)
Nov 07, 2012	35.09	35.45	34.27	34.38	71,418	-1.11(-3.12%)
Nov 06, 2012	35.52	35.52	35.08	35.49	42,834	+0.15(+0.41%)
Nov 05, 2012	34.76	35.60	34.37	35.34	128,821	+0.87(+2.53%)
Nov 02, 2012	34.94	35.61	34.38	34.47	76,427	-0.18(-0.51%)
Nov 01, 2012	33.95	34.65	33.70	34.65	84,396	+1.44(+4.33%)
Oct 31, 2012	34.76	34.76	32.98	33.21	169,079	+1.27(+3.97%)
Oct 26, 2012	32.57	31.94	31.94	31.94	19,049	-0.30(-0.93%)
Oct 25, 2012	32.33	32.48	31.93	32.24	28,131	+0.28(+0.89%)
Oct 24, 2012	32.16	32.41	31.70	31.96	27,357	-0.20(-0.63%)
Oct 23, 2012	32.18	32.55	31.79	32.16	50,833	-1.09(-3.28%)
Oct 19, 2012	34.67	34.67	32.14	33.25	91,917	-0.87(-2.54%)
Oct 18, 2012	33.95	34.14	33.47	34.12	68,822	+0.32(+0.96%)
Oct 17, 2012	33.04	33.79	32.73	33.79	68,861	+0.90(+2.73%)
Oct 16, 2012	33.27	33.64	32.81	32.90	70,394	-0.09(-0.27%)
Oct 15, 2012	32.26	33.15	32.26	32.98	103,575	+1.06(+3.32%)
Oct 12, 2012	32.01	32.14	31.19	31.92	34,809	+0.40(+1.28%)
Oct 11, 2012	31.62	32.26	31.12	31.52	72,766	-0.10(-0.31%)
Oct 10, 2012	30.76	31.62	30.53	31.62	76,384	+0.82(+2.68%)
Oct 09, 2012	31.67	31.79	30.46	30.79	112,431	-0.99(-3.13%)
Oct 08, 2012	32.34	32.82	31.50	31.79	128,854	-1.03(-3.15%)
Oct 05, 2012	32.65	33.55	32.55	32.82	146,692	+0.16(+0.50%)
Oct 04, 2012	34.29	34.77	32.51	32.66	118,866	-1.33(-3.90%)
Oct 03, 2012	34.71	35.37	33.67	33.99	227,962	-0.98(-2.80%)
Oct 02, 2012	32.34	34.96	31.46	34.96	264,642	+2.21(+6.74%)

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.