Twin Disc Inc $30.39

down -0.09


30/7/2014 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
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
12/6/201140.5640.7639.1539.7581,497
12/5/201140.4041.1739.8040.33100,502
12/2/201141.2841.9339.0739.47114,669
12/1/201142.5542.8939.7940.03205,626
11/30/201141.9543.8841.6442.40437,325
11/29/201138.5539.9638.0639.61157,562
11/28/201139.2839.5037.9438.50171,302
11/25/201137.9138.7037.0837.3967,273
11/23/201141.9342.1437.0637.63225,590
11/22/201142.0443.2341.5642.3567,947
11/21/201143.5143.8341.1242.1487,137
11/18/201143.6945.2043.6944.61153,595
11/17/201144.4945.2543.0043.40122,759
11/16/201143.7947.3943.7944.69227,063
11/15/201142.3344.8341.8844.38111,759
11/14/201142.9943.0741.7942.50119,110
11/11/201141.1443.5740.7042.89113,144
11/10/201142.8242.8240.2140.6592,310
11/9/201142.8443.5741.8141.99121,028
11/8/201143.6944.0041.2443.59146,486
11/7/201141.3943.6441.2443.15145,115
11/4/201141.6941.9840.0241.75172,374
11/3/201139.2542.9738.6742.07238,274
11/2/201137.7738.7337.3438.4893,010
11/1/201137.6537.9135.7237.50169,046
10/31/201139.0639.3937.6338.90132,683
10/28/201138.9140.5038.9039.49125,673
10/27/201139.4140.8438.7539.20246,651
10/26/201135.0037.9735.0037.52306,665
10/25/201132.8837.5832.5634.74676,284
10/24/201127.7829.2027.7828.5582,155
10/21/201127.2528.1326.5027.59109,597
10/20/201126.6227.3125.6626.6389,754
10/19/201126.8527.2026.1526.4773,658
10/18/201126.1827.6525.2026.89106,961
10/17/201128.3328.5625.8725.9883,710
Trading Center