Twin Disc Inc $27.48

down -0.39


19/9/2014 04:00 PM  |  NASDAQ : TWIN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWIN historical data

Date Open High Low Close Volume
5/1/201221.8622.4721.4322.09213,691
4/30/201222.5522.6721.6121.93240,949
4/27/201221.9722.5321.7922.49161,521
4/26/201222.1222.1521.5021.94215,667
4/25/201222.5022.5821.3722.19339,612
4/24/201222.7822.7820.7822.32687,816
4/23/201222.9223.0021.9322.78297,558
4/20/201222.4923.6922.2923.42338,333
4/19/201223.3923.3921.9122.18151,580
4/18/201223.6824.0223.1423.30134,050
4/17/201224.0624.1523.5923.88162,054
4/16/201223.3624.4423.2323.84159,699
4/13/201224.1924.2623.2523.3159,291
4/12/201223.4224.5123.2624.3274,393
4/11/201223.1523.8422.8623.3398,426
4/10/201223.4123.5022.5222.79170,696
4/9/201224.5024.6623.0723.49272,315
4/5/201225.2025.4324.9025.13116,399
4/4/201225.9925.9924.8525.25190,824
4/3/201226.7926.9626.0526.2174,933
4/2/201226.2926.9726.1126.86166,498
3/30/201227.1727.1726.0926.09114,046
3/29/201226.1227.1826.1226.9492,018
3/28/201226.8827.4026.0026.43118,422
3/27/201227.5527.7326.6126.71103,075
3/26/201227.5127.9227.4527.60125,101
3/23/201226.6127.3626.6127.20104,541
3/22/201226.3226.8726.3126.64152,437
3/21/201227.5827.5826.0426.60357,461
3/20/201229.3529.3528.5028.5577,409
3/19/201229.5430.0029.4129.5087,393
3/16/201229.5029.8529.4229.6182,217
3/15/201229.9930.1029.4129.50122,929
3/14/201229.6930.0629.5530.02211,898
3/13/201229.3429.8829.0229.76127,175
3/12/201229.1329.3829.0629.22111,560
3/9/201228.8329.3728.1029.16161,883
3/8/201228.5428.9127.8628.76179,002
3/7/201227.6928.4027.6728.3687,465
3/6/201228.5528.7227.5827.74128,303
3/5/201230.0030.2028.7028.92215,772
3/2/201231.1231.1229.3530.17286,937
3/1/201232.0932.1530.9331.19218,824
2/29/201232.3933.1431.5931.96186,881
2/28/201232.6032.7232.0032.39181,405
2/27/201232.7233.1431.9132.6395,110
2/24/201234.3334.6233.0233.13204,786
2/23/201233.6034.5033.5534.2798,136
2/22/201233.5833.9733.1833.5283,852
2/21/201233.3933.9933.0033.67134,479
2/17/201233.4733.7533.1233.3387,192
2/16/201232.4733.5032.4733.24112,763
2/15/201233.1233.1232.3332.50142,155
2/14/201233.0033.3232.5032.8592,259
2/13/201232.8833.3932.6533.34111,015
2/10/201232.9132.9532.1132.40267,383
2/9/201233.1333.5432.8833.24115,206
2/8/201232.9733.7232.7433.07137,741
2/7/201232.6833.4232.0933.04231,877
2/6/201231.9933.2131.7632.71212,285
2/3/201231.0432.4130.9432.33176,149
2/2/201231.2831.5030.5130.56133,247
2/1/201231.0631.6730.6731.32207,603
1/31/201231.3231.4830.2630.93250,696
1/30/201230.9931.5230.8631.22390,395
1/27/201231.7331.8931.4031.53136,531
1/26/201230.8031.8830.6131.75241,569
1/25/201232.2632.5930.1730.81554,619
1/24/201232.4132.6031.0032.35473,484
1/23/201233.6833.8330.8032.001,728,382
1/20/201240.1540.1538.0139.40194,397
1/19/201240.4940.5139.5940.42167,475
1/18/201239.5040.4539.2940.3784,006
1/17/201239.7440.1339.2339.3354,915
1/13/201238.6239.2938.4239.0370,609
1/12/201239.0239.5638.3139.0869,507
1/11/201238.7739.3638.1838.7372,068
1/10/201237.9538.9437.7438.77107,972
1/9/201235.8837.6435.3237.4199,703
1/6/201235.8937.2035.6035.7988,111
1/5/201235.2235.9934.5035.88121,114
1/4/201235.5836.2435.2435.5981,080
1/3/201237.4838.5035.5235.78118,212
12/30/201136.8537.2536.1536.3258,132
12/29/201135.9037.0835.9036.7974,625
12/28/201137.9538.2135.7935.8388,460
12/27/201138.4638.8436.5037.9995,879
12/23/201138.9539.7238.0138.5055,155
12/22/201138.0639.5238.0638.6291,889
12/21/201137.7338.2636.8637.9789,162
12/20/201137.1737.9337.0037.7387,434
12/19/201136.4137.5635.9636.11125,167
12/16/201136.2836.9534.9935.72148,106
12/15/201134.9636.0234.6135.8879,425
12/14/201136.0436.1033.9234.28201,997
12/13/201138.8138.8636.0036.30139,925
12/12/201138.1138.3037.1538.1368,791
12/9/201137.9139.2437.4038.6582,450
12/8/201138.2939.1337.4637.60118,252
12/7/201139.3139.3137.5438.85126,728
Trading Center