$20.07 +0.09 (%) Twin Disc Inc - NASDAQ

Dec. 19, 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center