$18.21 0.00 (%) Twin Disc Inc - NASDAQ

Mar. 26, 2015 | 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
6/12/201217.7518.2517.4418.2487,289
6/11/201218.9118.9817.6917.7154,007
6/8/201218.1018.7417.9118.5855,156
6/7/201218.8018.9518.1218.1967,489
6/6/201218.5118.8018.3318.4873,096
6/5/201217.9118.4917.7118.3083,019
6/4/201218.2318.3817.7517.9874,247
6/1/201218.6918.7218.0018.0680,820
5/31/201219.8419.9119.0219.06121,497
5/30/201220.6420.6419.6619.7975,896
5/29/201219.7120.9919.7120.92116,940
5/25/201219.1419.7019.1319.4142,441
5/24/201219.3219.6018.6919.0753,202
5/23/201219.4719.4818.4119.34102,009
5/22/201220.0020.3919.3619.64189,491
5/21/201219.1320.0518.9120.05140,044
5/18/201218.9819.3618.8019.12135,605
5/17/201218.8219.3218.7018.78134,192
5/16/201219.4219.4518.6218.80206,006
5/15/201219.3319.6719.0719.2786,881
5/14/201219.7519.8719.3319.36143,421
5/11/201219.7820.4319.7120.06101,098
5/10/201219.4620.0319.3619.99145,467
5/9/201219.9820.0118.8119.26245,141
5/8/201220.3920.6419.7720.60217,881
5/7/201220.2520.6419.8120.64378,453
5/4/201221.0121.0120.2020.35169,396
5/3/201221.7821.9020.6421.22291,578
5/2/201221.8021.9921.3021.81170,931
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center