$25.95 -0.11 (%) Twin Disc Inc - NASDAQ

Oct. 30, 2014 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWIN historical data

Date Open High Low Close Volume
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
8/12/201326.1926.7526.1926.7216,204
8/9/201326.6026.7726.2626.5013,945
8/8/201326.7726.7726.4026.6417,069
8/7/201326.2626.6926.2326.4818,897
8/6/201326.5426.7326.1826.5357,393
8/5/201326.2026.7826.0526.5621,384
8/2/201325.9326.5424.9826.4429,177
8/1/201325.3526.1723.6625.9914,962
7/31/201323.8825.0923.8224.9816,633
7/30/201324.9525.6023.4823.8424,085
7/29/201325.2025.3424.5424.6411,699
7/26/201325.3925.5924.7725.1112,085
7/25/201325.3125.6525.2525.5414,858
7/24/201325.4925.5125.0625.3023,110
7/23/201325.5025.5025.2125.2624,866
7/22/201325.4125.5625.2625.4114,744
7/19/201324.6225.3624.6225.3011,591
7/18/201324.4124.9924.1924.6738,170
7/17/201324.2124.7524.2124.3717,399
7/16/201323.8224.1923.7024.0816,911
7/15/201323.0624.1023.0623.7836,167
7/12/201323.0123.3822.7623.0829,378
7/11/201323.0523.2322.7223.1079,701
7/10/201322.9823.1822.7823.0041,380
7/9/201322.9623.2122.8622.9844,784
7/8/201323.0523.1822.9723.0536,193
7/5/201323.5623.5622.6722.8729,216
7/3/201322.7123.2422.7122.8918,491
7/2/201322.8622.9922.7022.7912,803
7/1/201323.7024.1622.7322.81116,944
6/28/201323.1724.1523.0623.7065,548
6/27/201322.8523.5822.4823.4427,852
6/26/201322.1122.9722.0222.7221,224
6/25/201322.3922.3921.6821.8742,194
6/24/201321.8021.8221.4021.6429,292
6/21/201322.4522.7621.4022.1867,030
6/20/201322.8422.8422.1822.3334,931
6/19/201324.1824.4223.1223.1432,901
6/18/201323.7124.3823.7124.1327,812
6/17/201323.4923.6723.0123.6442,942
6/14/201324.3424.3423.1523.2513,623
6/13/201323.7424.4923.7424.344,249
6/12/201323.4324.0123.2823.6523,502
6/11/201324.1524.3623.6623.708,657
6/10/201324.5524.6124.3624.611,962
6/7/201324.5925.1424.3924.6918,023
6/6/201325.3525.3524.0824.4527,501
6/5/201325.4925.8025.2525.2637,342
6/4/201325.6825.8024.9725.6121,509
6/3/201324.9625.8024.6825.7746,464
5/31/201324.8825.1824.6624.9322,139
5/30/201325.2725.2724.8925.134,350
5/29/201324.6025.2824.6025.0010,437
5/28/201325.3026.0224.2824.7026,192
5/24/201323.7824.7723.6324.7721,457
5/23/201323.8324.1423.6523.929,993
5/22/201324.8725.5524.0824.1617,598
5/21/201324.7725.4824.6924.7520,064
5/20/201324.3725.6824.3724.8920,207
5/17/201323.7224.5723.7224.4920,764
5/16/201324.0824.2523.5323.6015,027
5/15/201324.0924.5423.7724.3214,185
5/14/201323.4224.4123.4224.2739,061
5/13/201322.5123.3422.5123.1918,736
5/10/201322.5422.6422.2622.638,529
5/9/201322.2422.5622.2322.436,174
5/8/201322.0022.5021.9522.2616,059
5/7/201321.7322.2221.3922.1522,416
5/6/201321.3921.7121.3921.6614,188
5/3/201321.4121.7821.1821.4427,073
5/2/201320.8821.2420.8021.0415,252
5/1/201321.6221.6220.5820.7251,321
4/30/201321.6721.6721.2121.3225,967
4/29/201321.3421.7621.2121.6718,446
4/26/201322.1822.1821.1321.2852,952
4/25/201321.9822.2721.7222.2441,034
4/24/201322.4222.6021.5621.8343,095
4/23/201322.0022.8021.7422.5571,084
4/22/201323.0523.0522.1022.4551,919
4/19/201323.3623.5922.6823.1224,660
4/18/201323.2923.4022.7523.2813,117
4/17/201323.1323.3122.3623.1629,404
4/16/201323.3123.5523.0323.3728,786
4/15/201323.6623.9222.7322.9336,929
4/12/201323.8324.0523.5323.9411,636
4/11/201324.4824.5823.8824.0612,999
4/10/201323.7024.7623.7024.5917,353
4/9/201323.3223.7323.1923.6716,837
4/8/201323.7723.7722.8923.3312,067
4/5/201322.6923.6722.5123.6038,571
4/4/201323.4123.4122.9823.2119,818
4/3/201323.8424.2222.9123.3033,989
4/2/201324.3024.4923.5623.8427,511
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center