Hyster-Yale Materials Handling (NY: HY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	75.25	75.36	75.36	75.36	67,748	+0.13(+0.17%)
Dec 30, 2013	76.94	77.17	75.10	75.23	55,458	-1.64(-2.14%)
Dec 27, 2013	75.32	76.91	75.23	76.87	37,563	+1.52(+2.02%)
Dec 26, 2013	76.84	76.84	75.02	75.35	31,059	-1.28(-1.67%)
Dec 24, 2013	76.23	76.75	74.47	76.63	49,452	+0.06(+0.08%)
Dec 23, 2013	76.10	76.84	74.81	76.56	73,293	+0.57(+0.75%)
Dec 20, 2013	74.42	76.80	73.86	75.99	179,325	+1.59(+2.13%)
Dec 19, 2013	74.18	74.56	73.49	74.41	93,714	+0.62(+0.84%)
Dec 18, 2013	71.14	73.80	70.47	73.79	80,428	+2.60(+3.66%)
Dec 17, 2013	71.36	72.07	70.38	71.18	66,823	-0.26(-0.36%)
Dec 16, 2013	66.68	71.74	66.66	71.44	137,388	+5.13(+7.73%)
Dec 13, 2013	67.11	67.11	65.11	66.31	135,878	-0.47(-0.70%)
Dec 12, 2013	67.54	68.18	65.22	66.78	352,452	-0.57(-0.84%)
Dec 11, 2013	69.92	71.04	65.56	67.35	138,089	-2.78(-3.97%)
Dec 10, 2013	68.73	70.45	68.24	70.13	129,507	+1.41(+2.05%)
Dec 09, 2013	65.79	69.72	65.39	68.72	88,753	+3.48(+5.33%)
Dec 06, 2013	64.77	66.13	64.14	65.24	97,563	+1.37(+2.14%)
Dec 05, 2013	64.18	65.52	63.42	63.88	96,967	-0.52(-0.80%)
Dec 04, 2013	64.35	66.33	63.58	64.39	81,190	-0.40(-0.61%)
Dec 03, 2013	66.12	67.64	64.55	64.79	114,610	-1.33(-2.01%)
Dec 02, 2013	67.11	67.99	65.36	66.12	57,925	-1.31(-1.94%)
Nov 29, 2013	66.51	69.01	66.15	67.43	48,719	+1.48(+2.24%)
Nov 27, 2013	67.34	67.46	65.63	65.95	103,915	-1.31(-1.95%)
Nov 26, 2013	66.98	68.55	66.41	67.26	130,287	+0.44(+0.67%)
Nov 25, 2013	68.20	68.70	66.41	66.81	52,915	-0.97(-1.43%)
Nov 22, 2013	69.69	69.69	66.85	67.78	67,676	-1.68(-2.42%)
Nov 21, 2013	66.64	69.65	66.64	69.47	71,679	+3.07(+4.62%)
Nov 20, 2013	68.02	68.06	66.13	66.40	85,629	-0.91(-1.36%)
Nov 19, 2013	68.35	69.90	66.30	67.31	108,279	-1.00(-1.47%)
Nov 18, 2013	67.68	70.24	67.25	68.32	95,783	+0.99(+1.47%)
Nov 15, 2013	66.52	67.61	65.87	67.33	42,186	+0.72(+1.08%)
Nov 14, 2013	67.79	68.02	66.13	66.61	20,988	-0.23(-0.34%)
Nov 12, 2013	66.27	67.57	65.28	66.84	36,349	+0.44(+0.66%)
Nov 11, 2013	65.58	66.61	64.02	66.40	71,833	+0.49(+0.74%)
Nov 08, 2013	64.85	66.29	64.85	65.92	88,408	+1.04(+1.61%)
Nov 07, 2013	66.30	66.97	63.66	64.87	196,184	-1.16(-1.75%)
Nov 06, 2013	66.46	67.27	65.33	66.03	123,336	+0.02(+0.02%)
Nov 05, 2013	67.31	67.74	65.33	66.01	217,141	-1.56(-2.31%)
Nov 04, 2013	66.75	70.12	66.75	67.57	126,424	+1.05(+1.58%)
Nov 01, 2013	63.63	67.06	62.49	66.52	136,407	+3.07(+4.84%)
Oct 31, 2013	69.91	70.81	61.77	63.45	256,312	-7.09(-10.06%)
Oct 30, 2013	72.88	74.03	70.37	70.54	58,855	-2.43(-3.33%)
Oct 29, 2013	72.80	73.81	70.83	72.97	48,938	+0.57(+0.79%)
Oct 28, 2013	73.10	74.23	72.01	72.39	65,290	-0.84(-1.15%)
Oct 25, 2013	75.75	75.85	72.01	73.24	64,204	-2.16(-2.86%)
Oct 24, 2013	75.68	76.23	74.78	75.40	45,225	-0.27(-0.36%)
Oct 23, 2013	75.46	76.43	75.46	75.67	24,301	-0.02(-0.03%)
Oct 22, 2013	76.92	76.92	75.45	75.69	69,332	-0.83(-1.08%)
Oct 21, 2013	77.15	77.56	75.78	76.52	47,759	-0.32(-0.42%)
Oct 18, 2013	77.09	77.55	75.71	76.84	45,257	+0.70(+0.92%)
Oct 17, 2013	75.66	76.25	75.26	76.14	35,758	+0.11(+0.14%)
Oct 16, 2013	75.99	76.91	75.15	76.03	35,452	+1.20(+1.60%)
Oct 15, 2013	74.01	75.62	72.76	74.84	54,600	+0.78(+1.06%)
Oct 14, 2013	75.15	75.86	72.88	74.05	72,464	-1.50(-1.99%)
Oct 11, 2013	71.72	77.85	71.21	75.56	82,995	+3.60(+5.00%)
Oct 10, 2013	71.04	74.56	70.75	71.96	92,500	+2.50(+3.60%)
Oct 09, 2013	70.16	70.16	68.85	69.46	69,619	-0.32(-0.46%)
Oct 08, 2013	70.70	71.71	68.75	69.78	75,640	-0.83(-1.17%)
Oct 07, 2013	71.28	72.49	69.98	70.61	79,286	-1.63(-2.26%)
Oct 04, 2013	71.79	73.29	71.60	72.24	39,349	+0.09(+0.12%)
Oct 03, 2013	73.76	73.76	69.80	72.15	64,023	-2.05(-2.76%)
Oct 02, 2013	73.95	74.28	73.33	74.20	25,584	-0.66(-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.