$20.07 +0.09 (%) Twin Disc Inc - NASDAQ

Dec. 19, 2014 | 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
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
7/15/201139.3140.2238.6340.1552,797
7/14/201139.2640.5038.3638.9366,966
7/13/201138.2239.5238.2239.2559,306
7/12/201138.3638.6037.4738.0861,564
7/11/201139.8740.1838.2538.9544,967
7/8/201139.4540.6839.1140.6073,378
7/7/201140.8940.9539.7340.1569,726
7/6/201141.0041.6340.1740.2083,682
7/5/201140.0041.7039.4641.2293,639
7/1/201138.3940.1338.3939.9583,955
6/30/201138.1339.4338.1338.6366,858
6/29/201138.0839.4137.1338.1394,454
6/28/201136.4037.8536.1937.7474,409
6/27/201136.4036.4035.1936.27108,316
6/24/201134.0136.7633.8836.69487,026
6/23/201132.8233.8632.2633.8647,275
6/22/201133.1434.2533.0433.3254,356
6/21/201132.2233.4432.0933.3956,914
6/20/201132.2932.4531.9732.0753,099
6/17/201132.9833.0432.1832.4056,944
6/16/201132.0032.9631.9732.6432,832
6/15/201132.2233.0431.9532.0142,301
6/14/201132.4233.1732.0732.7950,153
6/13/201132.3032.5431.8231.8744,429
6/10/201132.0032.5031.9232.1035,752
6/9/201132.3032.5032.0032.2741,947
6/8/201131.8832.5031.8032.0238,820
6/7/201132.4432.6831.8032.0081,338
6/6/201132.6933.1431.8031.93111,544
6/3/201130.4731.4230.3531.0053,747
6/2/201131.3331.7530.8531.1729,574
6/1/201133.3933.3931.1331.25160,194
5/31/201132.4233.5932.3233.3679,705
5/27/201131.9432.1931.6431.9622,786
5/26/201131.3131.7530.5831.6540,866
5/25/201129.8531.7929.8531.4237,479
Trading Center