$18.03 +0.14 (%) Twin Disc Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWIN historical data

Date Open High Low Close Volume
5/22/201517.9118.1017.8218.0356,748
5/21/201518.0018.2817.8217.8917,217
5/20/201517.9718.0817.6118.0015,985
5/19/201518.3518.3717.9317.9727,207
5/18/201518.5118.5918.1618.4722,501
5/15/201518.4318.5218.0218.4412,166
5/14/201518.0018.5417.9518.4616,895
5/13/201517.9417.9517.6417.9028,344
5/12/201517.7517.7517.5517.7217,004
5/11/201518.1218.3117.8618.0243,768
5/8/201518.1518.1517.7818.1115,306
5/7/201517.8018.0617.7717.9712,676
5/6/201517.7118.0317.5717.8327,966
5/5/201517.7217.7517.4417.6740,484
5/4/201517.9217.9317.5017.6619,050
5/1/201518.1218.2517.7017.8022,555
4/30/201519.0219.0917.9417.9935,208
4/29/201519.1319.4919.1319.1713,489
4/28/201517.7719.6717.7719.4034,728
4/27/201518.2818.6818.2218.3628,816
4/24/201518.8018.8018.1118.1213,572
4/23/201518.5118.5518.3718.5519,267
4/22/201518.3418.5218.0018.4522,858
4/21/201518.6118.6118.2618.4014,074
4/20/201518.2518.6618.2518.5821,874
4/17/201518.3518.3618.0118.1117,099
4/16/201518.3419.2518.3218.5928,145
4/15/201518.0718.8817.8818.4169,619
4/14/201517.2918.0317.0317.8328,566
4/13/201517.6017.6017.2517.4514,549
4/10/201517.8017.8517.3317.6019,878
4/9/201517.8817.8817.3817.6918,175
4/8/201517.9917.9917.5017.8719,329
4/7/201517.8317.8717.7117.7825,313
4/6/201517.6917.9117.6917.8442,221
4/2/201517.6318.0317.6317.7818,564
4/1/201517.5017.9017.3417.7822,190
3/31/201517.8717.8717.5117.6724,609
3/30/201518.0018.4317.8217.9730,136
3/27/201518.1418.1617.5217.9421,910
3/26/201517.8418.2417.8118.2110,870
3/25/201518.4918.4917.8217.8329,976
3/24/201518.2218.9218.1118.4721,565
3/23/201518.8018.8018.2418.3013,110
3/20/201518.1219.1418.1218.7731,905
3/19/201518.2518.2517.7317.9811,908
3/18/201518.0218.6417.7718.4613,289
3/17/201517.7718.1817.7718.0124,316
3/16/201518.7718.7717.8317.8920,074
3/13/201519.1119.1118.1318.6518,785
3/12/201518.1219.2418.0219.2031,607
3/11/201517.9518.1517.7717.8934,336
3/10/201518.1818.2817.8517.9134,148
3/9/201518.2418.4518.1118.3316,039
3/6/201518.2318.5918.0218.0740,187
3/5/201518.0318.4218.0018.4015,236
3/4/201518.4518.4517.8918.0726,261
3/3/201518.5518.5518.3318.4913,374
3/2/201518.4918.6518.1618.5618,922
2/27/201518.4318.8818.3518.3924,585
2/26/201518.7719.0618.5018.5820,276
2/25/201518.1818.8518.1818.7018,262
2/24/201518.1318.5718.0218.3817,734
2/23/201517.4318.2117.2817.9731,956
2/20/201517.9017.9017.0217.4365,953
2/19/201518.4818.5517.8217.9748,985
2/18/201518.6418.7218.3718.5722,391
2/17/201519.1319.2918.3518.6450,521
2/13/201518.8619.5218.8619.1431,647
2/12/201519.0619.0618.6618.7437,312
2/11/201519.3119.3118.5718.7134,798
2/10/201520.1520.4019.3919.5128,227
2/9/201519.8720.9019.6320.0327,743
2/6/201519.8920.0119.5419.9032,165
2/5/201518.3219.9418.1319.8731,231
2/4/201518.3518.6418.0018.14117,462
2/3/201518.9419.0218.0318.55101,400
2/2/201516.3116.6615.9316.2851,791
1/30/201515.8017.5215.7616.1061,547
1/29/201516.0416.1815.6615.9568,515
1/28/201516.4116.6416.0016.0819,344
1/27/201517.1417.1416.4416.6823,423
1/26/201517.4317.7317.2617.4325,067
1/23/201517.4817.5417.0817.3515,737
1/22/201516.8517.5616.3017.5325,774
1/21/201516.9418.0816.5216.6738,516
1/20/201517.1117.1316.7316.9726,632
1/16/201516.6617.0716.6617.0026,554
1/15/201517.5117.5116.7016.7232,716
1/14/201517.3817.7217.3217.3819,710
1/13/201518.0818.0817.3017.5945,051
1/12/201518.2318.2317.9217.9523,978
1/9/201518.3818.8618.3118.4013,604
1/8/201518.5018.5918.2318.3920,104
1/7/201518.0218.3917.6818.2624,010
1/6/201518.5318.6817.6317.9339,984
1/5/201518.9519.4018.2218.5237,189
1/2/201519.9020.0018.9119.2132,763
12/31/201419.8020.4219.7219.8632,702
12/30/201420.4820.9319.8019.8729,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center