$16.08 0.00 (%) Twin Disc Inc - NASDAQ

Jan. 28, 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
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
12/29/201420.5221.1220.3820.6524,512
12/26/201420.0820.4819.8820.4732,507
12/24/201419.9220.1019.8120.0911,469
12/23/201419.9820.1619.7519.8739,545
12/22/201420.0720.3019.7219.9047,300
12/19/201419.9520.4419.8220.0789,447
12/18/201419.2820.1219.1919.9851,442
12/17/201418.3219.1018.3218.9565,721
12/16/201418.1418.7718.0518.4054,864
12/15/201418.4519.3418.1318.1639,344
12/12/201419.3919.5218.3218.4553,551
12/11/201419.7420.3219.6019.6440,473
12/10/201420.3920.4419.4519.5351,757
12/9/201420.3520.7920.3320.5767,357
12/8/201420.9121.1920.5320.6337,641
12/5/201420.5921.2220.5920.9454,878
12/4/201421.3021.3220.5420.6247,486
12/3/201421.0621.8420.7421.5051,308
12/2/201421.2921.7120.6421.1568,995
12/1/201422.9022.9021.0121.1264,981
11/28/201424.8424.8422.8322.8824,944
11/26/201424.3525.4924.3524.9159,510
11/25/201424.6524.6524.1324.2748,984
11/24/201422.5324.7422.5324.49169,597
11/21/201423.0023.4622.5022.6874,912
11/20/201422.7223.0622.6922.9735,993
11/19/201423.6523.6522.7922.8543,973
11/18/201423.7324.2623.7323.9633,096
11/17/201424.3024.5323.7323.8131,048
11/14/201424.6924.7824.2424.2621,332
11/13/201425.4625.4624.6624.6621,395
11/12/201425.0825.7525.0625.5028,563
11/11/201425.5425.8825.2225.3616,602
11/10/201425.3725.5925.3125.5420,106
11/7/201425.6025.6025.1425.4929,998
11/6/201425.4325.7925.2625.6923,987
11/5/201425.2825.7125.0425.4325,185
11/4/201425.6925.9025.0325.0927,533
11/3/201425.9726.2825.1425.6848,999
10/31/201426.2926.3825.6326.0253,896
10/30/201425.9026.0925.4325.9350,676
10/29/201426.4026.5925.7826.0684,533
10/28/201427.1627.1626.0526.5863,527
10/27/201425.4425.6925.0625.5945,854
10/24/201425.4425.7625.3825.4937,721
10/23/201424.5125.6524.4725.4249,680
10/22/201424.6124.6124.0524.1335,061
10/21/201424.8725.0324.3424.4591,641
10/20/201425.0625.1024.7624.8028,190
10/17/201426.1926.1925.3925.4123,325
10/16/201425.4626.2325.4625.7944,984
10/15/201424.7926.0024.7925.8555,844
10/14/201425.1825.4524.7825.1933,401
10/13/201424.8425.3524.8224.9524,618
10/10/201424.9325.2524.6024.7733,577
10/9/201425.5425.5424.9025.0636,121
10/8/201423.9525.7223.9525.6443,026
10/7/201425.4425.6224.4724.5334,149
10/6/201425.9126.0725.6525.7423,113
10/3/201426.4626.4625.7325.9129,901
10/2/201426.0026.7825.9026.2220,084
10/1/201427.1127.2125.8825.8947,059
9/30/201427.7628.1926.8926.9650,143
9/29/201426.9528.0026.9527.7232,378
9/26/201427.0727.3526.9727.1834,238
9/25/201427.0027.2026.0126.9538,329
9/24/201427.7327.7826.7327.1463,254
9/23/201427.0927.8026.9427.5334,144
9/22/201427.2727.3426.7527.0922,644
9/19/201428.0028.0027.3127.4856,606
9/18/201427.7828.0927.7827.8715,117
9/17/201428.4028.9827.7728.0538,250
9/16/201428.1028.6627.7328.4221,234
9/15/201428.0128.5427.7828.0917,471
9/12/201429.9029.9028.6928.7015,914
9/11/201429.5730.2529.1929.8126,402
9/10/201429.1929.3528.8329.2343,571
9/9/201430.1430.2129.0529.3081,861
9/8/201430.5030.8330.4330.4715,171
9/5/201431.0531.1530.2230.6525,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center