$24.45 -0.35 (%) Twin Disc Inc - NASDAQ

Oct. 21, 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
10/23/201214.8414.8413.7014.15275,176
10/22/201216.0016.0015.2415.45184,904
10/19/201216.3316.4515.9016.01103,107
10/18/201216.5916.6216.3916.45135,417
10/17/201216.6116.7816.2816.60220,823
10/16/201216.7016.7116.5516.57191,146
10/15/201216.6716.8916.4416.62180,073
10/12/201217.1617.2816.5616.6460,761
10/11/201217.3017.3017.0617.1928,401
10/10/201217.3917.4017.0317.0842,136
10/9/201217.5117.7717.1917.4158,832
10/8/201217.6917.8117.1617.5065,110
10/5/201217.8417.9417.5517.77105,700
10/4/201217.8517.9117.7317.8050,869
10/3/201218.0018.1017.6617.7478,944
10/2/201217.8817.9817.6517.9388,526
10/1/201217.9918.0017.6417.83163,041
9/28/201218.2018.2717.8817.9055,977
9/27/201218.2918.3818.1518.2424,671
9/26/201218.4818.4818.0518.2048,625
9/25/201219.1219.2218.3318.3561,390
9/24/201219.1419.2218.8118.9951,948
9/21/201219.8419.9019.1919.2770,289
9/20/201219.8220.0219.4119.5748,323
9/19/201220.2020.4519.8220.0098,409
9/18/201220.3120.3419.9520.2096,917
9/17/201220.2120.6519.7420.39120,453
9/14/201220.1721.0020.1720.37243,627
9/13/201219.8620.4419.7420.0598,640
9/12/201220.0120.0919.5619.7978,777
9/11/201219.7920.3019.7620.0166,721
9/10/201219.6919.8719.5719.8024,922
9/7/201219.8119.9919.7119.7548,209
9/6/201219.7620.0019.5919.6757,741
9/5/201219.4619.6719.3519.5725,114
9/4/201218.4919.6318.4919.5078,150
8/31/201218.5518.8718.0418.5137,249
8/30/201218.5718.6518.2218.3227,179
8/29/201218.6719.2418.3318.7959,070
8/28/201219.1819.2618.6018.6638,526
8/27/201219.3819.5019.1019.2822,491
8/24/201219.3219.4418.9619.3342,900
8/23/201219.4019.5419.0019.4225,970
8/22/201219.9020.1719.1819.46129,677
8/21/201220.0720.2419.7319.90105,251
8/20/201219.9620.1019.7719.9599,778
8/17/201220.0020.2519.8919.9588,047
8/16/201220.1320.3719.9120.0062,770
8/15/201219.9120.3519.6720.2228,979
8/14/201220.9621.2119.7520.0037,580
8/13/201221.0421.1420.1520.9050,938
8/10/201221.0021.1720.4421.0227,067
8/9/201220.6921.6420.6921.1861,532
8/8/201220.5721.1820.0320.6694,508
8/7/201220.2620.9920.1320.6869,289
8/6/201219.8820.6519.7120.1244,418
8/3/201219.2020.1018.8619.82100,029
8/2/201219.2219.3718.6118.7582,031
8/1/201219.8020.0019.3619.5075,538
7/31/201218.0020.2417.9319.58165,746
7/30/201221.5622.4120.8021.24105,569
7/27/201220.5221.7720.5221.5857,806
7/26/201220.4621.0920.2320.4845,469
7/25/201220.0620.4719.6120.1237,869
7/24/201220.3920.4619.6919.9135,241
7/23/201219.4820.5219.0920.2483,442
7/20/201220.8320.8319.9120.0349,468
7/19/201221.3521.4020.9321.0131,267
7/18/201220.1421.5220.1021.1761,139
7/17/201220.4520.5919.8520.2368,180
7/16/201219.6720.9219.4020.3095,313
7/13/201220.1020.4719.6219.6942,799
7/12/201220.1820.1819.4519.9754,489
7/11/201220.4920.9120.3120.4533,453
7/10/201221.5721.7319.9720.3990,010
7/9/201221.5421.6021.0121.3450,879
7/6/201221.1921.9220.6121.6387,735
7/5/201219.6321.8519.5821.59141,177
7/3/201218.7819.7718.7819.7728,031
7/2/201218.5018.9018.1518.7187,826
6/29/201219.0619.3318.1818.49105,963
6/28/201218.3618.7718.2018.5677,654
6/27/201218.7319.0218.5618.65105,273
6/26/201218.9419.1918.4218.7745,268
6/25/201218.4919.1318.3819.0383,578
6/22/201218.4419.0118.3418.95332,196
6/21/201218.9519.0018.1318.3354,786
6/20/201218.2619.0418.0119.04113,792
6/19/201217.0018.5017.0018.1898,290
6/18/201216.9117.0816.7016.8654,102
6/15/201217.0917.1116.5517.0877,425
6/14/201217.2317.3216.6717.0793,841
6/13/201218.1118.1117.1517.26127,512
6/12/201217.7518.2517.4418.2487,289
6/11/201218.9118.9817.6917.7154,007
6/8/201218.1018.7417.9118.5855,156
6/7/201218.8018.9518.1218.1967,489
6/6/201218.5118.8018.3318.4873,096
6/5/201217.9118.4917.7118.3083,019
6/4/201218.2318.3817.7517.9874,247
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center