$22.97 +0.12 (%) Twin Disc Inc - NASDAQ

Nov. 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center