$24.80 0.00 (%) 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
3/20/201325.2425.6125.0025.5628,292
3/19/201325.3325.4725.0025.1123,464
3/18/201324.7025.6724.7025.3231,563
3/15/201325.1725.7025.0425.1473,167
3/14/201325.1825.5225.0525.1324,379
3/13/201325.7426.0024.7225.1554,061
3/12/201325.0625.9225.0625.7833,561
3/11/201324.7625.1624.7625.0841,109
3/8/201324.8025.0724.5824.9433,237
3/7/201324.4324.9024.3624.5220,988
3/6/201324.7324.7824.0924.5022,432
3/5/201324.6525.2624.5824.7017,538
3/4/201324.6124.9023.8824.5026,506
3/1/201323.6225.0623.5824.7726,943
2/28/201324.3924.6723.9023.9050,611
2/27/201323.7424.9623.7424.5347,056
2/26/201324.2724.2723.4323.7457,892
2/25/201324.8124.8124.1524.1754,275
2/22/201324.8125.1724.3424.6333,871
2/21/201325.4525.4524.3824.5739,365
2/20/201326.9626.9625.4425.5090,761
2/19/201326.4927.7226.4926.89258,595
2/15/201326.1126.7325.8626.5452,398
2/14/201325.9026.2125.9026.0326,432
2/13/201325.7626.1025.3326.0564,687
2/12/201325.0425.9424.8525.7680,297
2/11/201324.5325.1524.2025.1460,610
2/8/201323.8324.5723.1524.4768,771
2/7/201323.6923.8723.3823.8340,738
2/6/201323.4723.9323.4523.7648,859
2/5/201323.2123.7923.0023.7454,230
2/4/201322.9323.1822.7723.0364,709
2/1/201323.1323.6122.8023.2746,639
1/31/201323.0323.1622.6422.9368,572
1/30/201322.8623.2822.5723.01107,456
1/29/201324.0624.0622.7623.0165,579
1/28/201322.7724.2122.5624.04134,090
1/25/201322.0623.1122.0622.82103,268
1/24/201322.0922.5121.6222.0383,896
1/23/201320.4322.5120.2922.08136,309
1/22/201319.8720.5518.7420.55114,457
1/18/201318.7318.8118.1818.6247,384
1/17/201319.0019.2018.4018.73111,502
1/16/201319.0319.1118.8618.8945,244
1/15/201318.3519.1918.3519.1635,120
1/14/201318.2718.4418.2518.3815,926
1/11/201318.0018.3618.0018.3023,640
1/10/201318.3218.3217.9818.069,737
1/9/201318.5718.5917.9518.1721,610
1/8/201319.1019.3218.3018.5541,851
1/7/201319.9120.0019.0019.0361,903
1/4/201319.3319.9719.2819.9133,932
1/3/201319.1019.2818.7919.2561,554
1/2/201317.9519.2017.7919.15100,176
12/31/201216.9317.5216.9217.4355,173
12/28/201217.0117.1516.9616.9627,703
12/27/201217.1817.3716.9617.0739,641
12/26/201217.1617.6417.0017.0724,103
12/24/201217.5017.5817.0017.1017,526
12/21/201217.2217.6716.8917.5493,362
12/20/201217.6517.7517.3417.4741,150
12/19/201217.7317.8617.4017.6827,182
12/18/201217.5017.8617.5017.6855,535
12/17/201217.1017.4116.9617.3957,219
12/14/201216.9317.3616.8817.1025,152
12/13/201217.0017.1916.7416.9541,964
12/12/201217.1617.4516.9617.0134,935
12/11/201217.2317.3217.0617.1629,085
12/10/201217.2917.3317.0517.0626,324
12/7/201217.3017.4316.6317.1641,688
12/6/201217.2817.3017.0217.1740,366
12/5/201217.1817.6816.9817.3167,923
12/4/201217.6117.6116.9017.1328,916
12/3/201217.1217.2116.9116.9353,653
11/30/201217.1517.2816.9517.0672,721
11/29/201217.0317.3016.8917.1771,431
11/28/201216.4616.9316.2316.8948,983
11/27/201216.8016.9616.5616.6156,938
11/26/201215.8716.8415.8716.8452,421
11/23/201215.7816.1115.7715.9720,417
11/21/201215.5115.8015.3915.6854,970
11/20/201215.5115.5915.4115.5153,729
11/19/201215.4515.9515.4115.5990,633
11/16/201214.6615.2514.5315.2067,122
11/15/201214.4014.8514.4014.6554,621
11/14/201214.8114.8514.3014.5285,429
11/13/201214.9915.0014.6514.7393,642
11/12/201214.8815.8414.8815.0854,855
11/9/201214.7314.8914.7014.86104,754
11/8/201214.9115.0414.7614.8484,741
11/7/201215.2815.4714.8814.9967,481
11/6/201215.5115.7115.4415.5871,408
11/5/201215.2715.8115.2615.4058,983
11/2/201215.7516.2814.8815.15135,437
11/1/201215.1315.8915.1315.7286,406
10/31/201214.4015.1814.3415.1698,855
10/26/201214.1714.2914.1414.17131,697
10/25/201214.3414.3414.1414.14140,606
10/24/201214.2814.5614.1414.15125,535
10/23/201214.8414.8413.7014.15275,176
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center