Twin Disc Inc $27.48

down 0.00


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
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
10/14/201128.0228.9027.6728.5073,124
10/13/201128.5928.5927.2827.9961,314
10/12/201128.8629.0928.0628.5382,960
10/11/201128.1128.7528.0028.4064,062
10/10/201128.0528.5927.4028.11115,244
10/7/201127.5728.2026.4727.1458,355
10/6/201126.2527.4225.8027.3093,133
10/5/201126.2027.4825.5926.1893,498
10/4/201123.1126.0623.0825.98127,815
10/3/201126.2526.7123.8623.9587,585
9/30/201126.7327.5326.6226.6784,176
9/29/201128.4728.7426.2927.3686,780
9/28/201129.3329.4127.2727.3454,804
9/27/201128.2930.5927.7929.2774,897
9/26/201127.2527.2525.7227.16111,518
9/23/201128.4329.3226.5926.93138,745
9/22/201129.4229.9127.6728.38167,099
9/21/201133.4233.8830.7630.9678,519
9/20/201135.0235.7233.2233.3467,452
9/19/201134.3335.2533.5034.9656,769
9/16/201134.9535.8934.2935.1981,597
9/15/201135.2935.2933.4934.7276,219
9/14/201134.2135.9932.9834.6258,700
9/13/201133.4134.1632.3033.7958,356
9/12/201132.6034.2832.2233.0251,009
9/9/201135.3035.5033.0333.4039,915
9/8/201136.5137.6635.5235.8434,966
9/7/201136.1437.2435.3736.9837,224
9/6/201133.5135.3833.0135.2056,726
9/2/201135.1236.3833.5634.4879,557
9/1/201138.9639.9636.0036.0650,567
8/31/201139.6439.9337.8538.8357,154
8/30/201138.3939.7036.5439.2673,052
8/29/201137.0938.8536.9538.6935,245
8/26/201134.2536.7833.4936.52106,465
8/25/201135.4035.9333.2734.3546,726
8/24/201134.1135.3733.0134.9360,713
8/23/201131.2934.2931.2934.0575,848
8/22/201133.4933.9930.7531.2867,184
8/19/201131.8133.3731.0132.26107,894
8/18/201134.2934.3032.1132.55116,521
8/17/201136.1637.0234.7935.8863,283
8/16/201135.8836.9234.9935.8057,242
8/15/201135.0936.6934.5136.5597,688
8/12/201134.5535.5933.4534.6674,606
8/11/201131.8434.6131.5033.9483,994
8/10/201132.3333.0831.2131.62108,947
8/9/201133.1134.0430.0433.68163,704
8/8/201135.6436.5732.0132.01154,626
8/5/201140.2840.9835.1537.74228,776
8/4/201141.4542.4939.5239.74118,291
8/3/201141.7342.8239.1342.10110,547
8/2/201139.0142.5139.0139.78195,454
8/1/201138.7039.2537.0538.22107,559
7/29/201136.9738.7636.6438.0070,829
7/28/201137.8538.1936.5137.0778,594
7/27/201139.0039.0337.0937.7579,888
7/26/201140.3040.3039.1739.2932,730
7/25/201139.9040.8239.1440.38147,219
7/22/201140.4240.4939.1140.3536,857
7/21/201140.1640.5039.5240.3841,052
7/20/201140.4940.4939.8239.9935,913
7/19/201140.4040.8239.5340.5060,496
7/18/201140.1540.1939.0539.9061,363
Trading Center