$25.54 +1.41 (%) Twin Disc Inc - NASDAQ

Oct. 23, 2014 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWIN historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center