Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.29	19.02	17.42	18.80	1,805,294	+0.47(+2.56%)
Oct 30, 2008	15.34	18.45	15.34	18.33	2,186,254	+2.07(+12.70%)
Oct 29, 2008	16.48	17.11	15.41	16.27	1,993,571	+0.08(+0.49%)
Oct 28, 2008	14.73	16.20	14.54	16.19	1,594,703	+1.86(+12.97%)
Oct 27, 2008	14.72	15.06	14.07	14.33	986,877	-0.41(-2.75%)
Oct 24, 2008	14.60	15.47	13.94	14.73	1,270,226	-1.11(-7.02%)
Oct 23, 2008	16.05	16.41	14.96	15.85	1,661,000	-0.05(-0.30%)
Oct 22, 2008	16.96	16.96	15.36	15.89	1,299,968	-1.58(-9.05%)
Oct 21, 2008	18.14	18.69	17.43	17.48	1,678,437	-0.98(-5.34%)
Oct 20, 2008	17.89	18.66	17.40	18.46	1,362,679	+0.76(+4.31%)
Oct 17, 2008	18.10	19.33	17.59	17.70	1,659,819	-1.15(-6.11%)
Oct 16, 2008	17.61	18.91	16.97	18.85	1,509,931	+1.25(+7.08%)
Oct 15, 2008	20.85	20.85	17.48	17.60	1,526,366	-3.11(-15.03%)
Oct 14, 2008	21.92	22.03	19.92	20.72	1,623,510	-0.20(-0.95%)
Oct 13, 2008	18.62	20.91	18.62	20.91	1,473,606	+2.92(+16.25%)
Oct 10, 2008	18.00	19.20	16.11	17.99	2,663,946	-0.95(-5.03%)
Oct 09, 2008	21.43	21.87	18.64	18.94	2,023,884	-2.39(-11.21%)
Oct 08, 2008	20.89	22.51	20.06	21.34	1,931,305	-0.31(-1.43%)
Oct 07, 2008	24.24	24.43	21.39	21.65	1,586,695	-2.37(-9.86%)
Oct 06, 2008	24.66	24.89	22.08	24.01	1,515,586	-1.25(-4.97%)
Oct 03, 2008	25.89	27.22	25.22	25.27	0	-0.19(-0.75%)
Oct 02, 2008	28.30	28.30	25.33	25.46	1,158,423	-2.96(-10.42%)
Oct 01, 2008	29.25	29.72	28.03	28.42	1,019,178	-1.12(-3.79%)
Sep 30, 2008	28.10	29.79	27.71	29.54	1,292,774	+2.05(+7.45%)
Sep 29, 2008	31.07	31.15	26.61	27.49	1,578,544	-4.20(-13.26%)
Sep 26, 2008	31.15	31.69	30.95	31.69	0	+0.03(+0.10%)
Sep 25, 2008	31.70	32.38	31.42	31.66	1,132,343	-0.02(-0.08%)
Sep 24, 2008	31.92	32.00	31.15	31.69	1,124,140	-0.23(-0.72%)
Sep 23, 2008	33.07	33.30	31.65	31.92	1,179,335	-1.34(-4.04%)
Sep 22, 2008	33.24	33.97	32.99	33.26	1,147,201	-0.27(-0.81%)
Sep 19, 2008	35.38	35.38	32.40	33.53	0	+0.23(+0.69%)
Sep 18, 2008	31.77	33.58	30.84	33.30	2,042,698	+0.54(+1.65%)
Sep 17, 2008	34.91	35.03	32.75	32.76	1,301,910	-2.63(-7.43%)
Sep 16, 2008	35.01	35.43	33.39	35.39	1,466,165	-0.48(-1.33%)
Sep 15, 2008	36.27	36.94	34.87	35.86	1,170,740	-1.55(-4.14%)
Sep 12, 2008	36.49	37.54	36.36	37.41	959,706	+0.93(+2.55%)
Sep 11, 2008	35.80	36.48	34.89	36.48	811,710	+0.35(+0.97%)
Sep 10, 2008	35.28	36.54	34.73	36.13	1,137,060	+1.09(+3.11%)
Sep 09, 2008	35.20	36.38	34.99	35.05	1,450,916	-1.99(-5.36%)
Sep 08, 2008	39.49	40.24	36.88	37.03	1,115,235	-1.50(-3.90%)
Sep 05, 2008	38.21	38.64	37.40	38.53	0	+0.29(+0.77%)
Sep 04, 2008	39.35	39.41	37.81	38.24	1,176,555	-1.59(-3.99%)
Sep 03, 2008	40.56	41.27	39.65	39.83	970,944	-0.76(-1.88%)
Sep 02, 2008	42.27	42.38	40.45	40.59	577,598	-1.22(-2.93%)
Aug 29, 2008	43.00	43.29	41.79	41.81	0	-1.13(-2.63%)
Aug 28, 2008	42.00	42.94	41.79	42.94	563,346	+1.12(+2.68%)
Aug 27, 2008	41.96	41.97	41.48	41.82	491,714	+0.53(+1.29%)
Aug 26, 2008	41.45	41.45	41.01	41.29	512,196	-0.02(-0.06%)
Aug 25, 2008	41.86	42.15	41.00	41.31	646,756	-0.75(-1.79%)
Aug 22, 2008	42.76	42.76	41.83	42.07	0	-0.54(-1.27%)
Aug 21, 2008	42.11	42.82	41.95	42.61	455,728	+0.27(+0.64%)
Aug 20, 2008	42.50	42.69	42.14	42.34	529,871	+0.24(+0.57%)
Aug 19, 2008	42.54	42.98	41.96	42.10	719,444	-0.67(-1.56%)
Aug 18, 2008	44.11	44.11	42.54	42.77	526,760	-0.66(-1.52%)
Aug 15, 2008	44.47	44.74	43.30	43.43	0	-0.92(-2.08%)
Aug 14, 2008	43.15	44.44	42.94	44.35	956,798	+0.84(+1.94%)
Aug 13, 2008	43.00	43.65	42.28	43.51	782,084	+0.54(+1.26%)
Aug 12, 2008	42.42	43.10	42.19	42.97	997,433	+0.44(+1.03%)
Aug 11, 2008	42.63	42.88	41.95	42.53	826,836	-0.25(-0.58%)
Aug 08, 2008	41.78	42.89	41.48	42.77	735,010	+1.02(+2.45%)
Aug 07, 2008	41.88	42.46	41.50	41.75	642,986	-0.50(-1.18%)
Aug 06, 2008	40.93	42.44	40.89	42.25	654,501	+1.14(+2.78%)
Aug 05, 2008	40.41	41.81	40.41	41.11	1,322,720	+0.75(+1.85%)
Aug 04, 2008	42.01	42.02	40.19	40.36	1,577,846	-1.94(-4.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.