$24.80 -0.61 (%) Twin Disc Inc - NASDAQ

Oct. 20, 2014 | 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
1/3/201425.7627.0725.7626.699,066
1/2/201425.5426.0425.3125.7324,193
12/31/201325.6426.1125.0025.8947,103
12/30/201326.1026.1425.7625.8416,231
12/27/201327.0027.1826.0426.3013,519
12/26/201327.2827.3326.6927.0215,177
12/24/201327.0027.4126.5927.238,920
12/23/201326.5727.4226.0827.4110,247
12/20/201326.1226.8225.4526.3458,124
12/19/201325.9826.2225.8926.0610,256
12/18/201325.7426.2925.2326.1812,584
12/17/201326.2226.2225.4725.785,771
12/16/201326.2826.5525.6826.0917,087
12/13/201326.2826.3425.4026.2215,221
12/12/201325.2926.3225.0526.2920,541
12/11/201326.3426.6325.1825.2618,748
12/10/201327.0527.0526.2226.3726,916
12/9/201328.2728.2726.9527.0624,238
12/6/201327.0427.0426.0026.898,480
12/5/201326.3926.9826.3926.833,651
12/4/201326.8827.4526.4926.6411,714
12/3/201327.6727.7127.0127.0611,279
12/2/201328.6028.7627.7427.7913,238
11/29/201328.8929.0028.6928.737,080
11/27/201328.6328.9628.5828.7011,216
11/26/201327.7728.9927.4228.5255,041
11/25/201328.0028.4727.7427.7421,177
11/22/201326.7427.9926.5827.9533,875
11/21/201326.4826.7426.4626.7218,589
11/20/201326.3426.5526.2626.3213,328
11/19/201326.6926.6926.2726.299,128
11/18/201326.4726.8926.2326.2810,323
11/15/201326.4326.5926.2326.3016,745
11/14/201326.1826.7226.1826.4717,183
11/13/201326.8426.8426.3926.4714,657
11/12/201326.8226.9826.3626.525,837
11/11/201326.3826.9926.3826.8446,105
11/8/201325.9127.0225.9126.3617,717
11/7/201326.8927.0225.8225.9024,270
11/6/201326.3226.7926.1026.5711,902
11/5/201326.4026.4026.0426.2720,537
11/4/201326.0226.3125.8426.1335,589
11/1/201325.8226.0225.2525.9230,464
10/31/201325.7126.0925.6225.8720,905
10/30/201325.7725.8625.4725.6218,947
10/29/201325.7126.0525.5725.8213,189
10/28/201326.1026.1025.5025.6819,567
10/25/201326.0026.0025.7926.0015,030
10/24/201326.1026.1025.8225.9927,012
10/23/201326.0926.5125.7325.9326,283
10/22/201326.7426.9526.0926.6723,659
10/21/201326.8927.2626.6327.1129,455
10/18/201326.4226.9425.3026.9429,079
10/17/201325.6226.1925.6226.1113,819
10/16/201326.0626.1625.7825.8210,791
10/15/201326.0426.6225.7425.9513,905
10/14/201326.0826.3725.7526.0533,637
10/11/201325.6526.3925.5726.0125,971
10/10/201326.6626.6625.3825.6924,654
10/9/201325.0025.0024.7224.7711,645
10/8/201324.9125.6324.8524.8813,373
10/7/201324.4625.0924.4624.8622,467
10/4/201325.6925.6924.1624.7639,636
10/3/201326.2626.2625.6625.7814,559
10/2/201326.1326.3826.0526.1213,043
10/1/201326.1526.6025.8826.4518,960
9/30/201325.6426.1525.6426.1334,325
9/27/201325.7326.1325.7326.0310,840
9/26/201326.0826.1425.8125.988,540
9/25/201326.0026.1225.6625.8914,949
9/24/201326.0026.0525.4825.9924,650
9/23/201325.9025.9025.1125.7415,306
9/20/201326.1026.2025.7725.9934,766
9/19/201325.9626.1525.6026.0629,923
9/18/201325.7926.0025.5025.8814,045
9/17/201326.0026.0625.6625.7817,742
9/16/201325.5026.1125.4925.9721,902
9/13/201325.4725.4725.1025.3114,186
9/12/201325.9726.0525.3525.4114,934
9/11/201325.8526.1825.7525.9712,415
9/10/201326.2526.2525.9226.1116,290
9/9/201325.6726.2425.6726.1013,694
9/6/201325.9226.2025.3725.6312,907
9/5/201326.2526.8225.6925.8610,591
9/4/201326.7927.0126.2126.2616,166
9/3/201326.7026.9026.3926.5634,803
8/30/201326.4627.0126.2326.3931,508
8/29/201325.9426.5025.9426.468,832
8/28/201326.0026.1025.8726.009,442
8/27/201325.8926.3025.8025.9214,889
8/26/201326.0526.5025.8926.3412,527
8/23/201326.3426.7125.5725.8912,574
8/22/201325.5226.5025.5226.348,706
8/21/201325.7526.0325.3125.359,073
8/20/201326.0026.3025.5125.749,797
8/19/201326.2526.2525.6825.8823,443
8/16/201325.7526.5025.5226.1832,058
8/15/201326.4626.6425.8625.9134,166
8/14/201326.9627.3226.9427.0441,260
8/13/201326.6727.2726.2427.1136,391
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center