$17.98 -0.02 (%) Twin Disc Inc - NASDAQ

May. 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
8/11/201432.2532.7231.8032.4946,614
8/8/201431.6232.2531.4432.2239,368
8/7/201431.7332.1631.4931.8732,711
8/6/201430.8632.3230.8631.5235,605
8/5/201427.5931.0325.5130.9999,798
8/4/201429.2929.5228.4429.0648,323
8/1/201428.9029.5528.6128.6536,700
7/31/201429.9730.2228.7828.8441,601
7/30/201430.8430.8430.2630.3927,444
7/29/201430.5531.1130.2430.4819,544
7/28/201431.0331.0330.3830.6115,279
7/25/201431.2631.3630.8131.1139,499
7/24/201431.4731.8431.3731.6574,235
7/23/201432.2932.3131.3831.5036,777
7/22/201431.2832.5031.0732.3750,882
7/21/201430.4831.3929.3331.1678,590
7/18/201429.7030.8129.7030.7126,193
7/17/201430.6430.6629.7129.8324,330
7/16/201430.7231.0630.3730.8414,917
7/15/201431.1031.1630.3930.5313,880
7/14/201430.8431.3230.8430.9927,729
7/11/201430.9530.9530.4030.5226,014
7/10/201431.5731.7330.8831.1134,640
7/9/201432.2432.4831.7432.1335,384
7/8/201432.7932.7931.7132.2043,988
7/7/201433.8533.9932.5232.5632,661
7/3/201434.0234.2733.7934.1720,570
7/2/201433.3434.1133.3433.9359,064
7/1/201433.0933.9933.0933.5437,723
6/30/201432.9033.3232.7533.0549,631
6/27/201432.5232.9932.5232.95199,993
6/26/201433.1433.2532.4832.8348,605
6/25/201432.7033.2832.5533.2245,606
6/24/201433.0533.9932.8432.9937,757
6/23/201433.5933.6633.0833.2535,352
6/20/201433.6533.7032.2433.5264,754
6/19/201433.5033.5233.1933.4115,327
6/18/201433.1133.9332.9133.4949,298
6/17/201433.0533.6532.7333.2842,977
6/16/201432.6033.4232.3633.0049,512
6/13/201432.7632.9932.1432.4454,264
6/12/201432.9833.4632.4532.6852,057
6/11/201433.1233.8332.5933.0344,098
6/10/201430.8633.8630.8633.6152,475
6/9/201433.4734.2433.4534.0039,802
6/6/201433.7034.3433.2933.5872,671
6/5/201432.3033.6532.2333.5870,501
6/4/201432.0432.3631.9732.2735,268
6/3/201432.4332.4731.6932.0635,915
6/2/201432.6632.7131.6932.4932,076
5/30/201433.3033.3632.0032.4555,712
5/29/201432.3233.2032.0233.1572,266
5/28/201432.3332.3931.6232.1453,862
5/27/201431.9632.5929.0532.3759,920
5/23/201430.6731.7328.9331.6933,548
5/22/201430.4330.8830.4130.5715,153
5/21/201431.2031.2029.5930.4727,546
5/20/201432.0632.1530.5430.9052,179
5/19/201431.1732.8831.0832.2829,204
5/16/201430.6931.4930.6931.4045,233
5/15/201431.6831.9230.1830.7859,429
5/14/201433.0233.0231.8131.9531,681
5/13/201432.9133.7232.7033.06101,558
5/12/201431.4333.2831.3032.83155,031
5/9/201429.8131.0029.6130.9158,878
5/8/201428.4730.1828.4730.0170,252
5/7/201427.9028.6627.7028.5431,718
5/6/201428.6828.6827.5927.8222,770
5/5/201428.3528.8928.3528.8234,983
5/2/201428.3228.9328.3228.7143,574
5/1/201428.7728.7728.2028.5662,465
4/30/201427.7028.9926.9028.9369,662
4/29/201424.7427.5024.5027.16143,658
4/28/201427.6627.6626.7526.95140,095
4/25/201427.1627.3026.6927.0153,926
4/24/201426.9427.4326.8127.01116,776
4/23/201426.6826.9726.6226.8867,364
4/22/201426.6726.9026.3926.7420,302
4/21/201425.3026.9725.3026.7340,653
4/17/201426.2026.8526.0326.7061,782
4/16/201426.0826.4925.4426.1919,439
4/15/201425.6726.0025.3225.9821,581
4/14/201425.1725.9425.0025.4726,470
4/11/201425.1025.9924.6925.0352,358
4/10/201425.8025.8825.1225.3515,317
4/9/201425.1325.7925.0225.7314,139
4/8/201425.2425.6223.4125.2517,693
4/7/201425.7325.7825.1125.1117,705
4/4/201426.7726.7725.7525.9231,872
4/3/201426.6526.7726.1626.5915,384
4/2/201426.7926.9026.5126.5114,645
4/1/201426.3926.9524.4826.6226,405
3/31/201426.0926.8926.0926.3439,916
3/28/201425.3626.3325.3625.9826,023
3/27/201425.2625.6625.0925.3122,042
3/26/201426.3026.3025.2825.4531,193
3/25/201426.2926.5125.9325.9921,912
3/24/201426.3626.5525.8226.1095,841
3/21/201425.8926.3625.7426.3189,606
3/20/201426.0226.2525.6225.7019,108
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center