Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.49	12.82	12.49	12.67	297,358	+0.20(+1.62%)
Dec 30, 2002	12.41	12.52	12.39	12.46	258,332	+0.09(+0.74%)
Dec 27, 2002	12.51	12.53	12.34	12.37	140,496	-0.14(-1.08%)
Dec 26, 2002	12.35	12.61	12.35	12.51	183,803	+0.17(+1.35%)
Dec 24, 2002	12.34	12.40	12.26	12.34	164,164	+0.00(+0.00%)
Dec 23, 2002	12.09	12.34	12.08	12.34	187,454	+0.27(+2.20%)
Dec 20, 2002	12.21	12.25	12.01	12.07	369,873	-0.14(-1.14%)
Dec 19, 2002	12.27	12.37	12.04	12.21	289,553	+0.01(+0.07%)
Dec 18, 2002	12.27	12.33	12.19	12.20	193,623	-0.09(-0.71%)
Dec 17, 2002	12.33	12.35	12.26	12.29	163,912	-0.04(-0.32%)
Dec 16, 2002	12.09	12.35	12.07	12.33	120,857	+0.27(+2.21%)
Dec 13, 2002	12.19	12.31	11.89	12.07	225,474	-0.22(-1.78%)
Dec 12, 2002	11.98	12.43	11.97	12.28	130,676	+0.35(+2.89%)
Dec 11, 2002	11.82	12.01	11.78	11.94	252,792	+0.09(+0.77%)
Dec 10, 2002	11.70	11.89	11.58	11.85	136,090	+0.17(+1.46%)
Dec 09, 2002	11.72	11.81	11.52	11.68	143,014	-0.20(-1.67%)
Dec 06, 2002	11.84	11.93	11.76	11.88	85,103	-0.01(-0.07%)
Dec 05, 2002	11.99	12.01	11.86	11.88	106,505	-0.05(-0.43%)
Dec 04, 2002	11.95	12.13	11.91	11.93	171,717	-0.08(-0.66%)
Dec 03, 2002	12.23	12.26	12.01	12.01	79,690	-0.29(-2.39%)
Dec 02, 2002	12.38	12.63	12.21	12.31	132,565	+0.03(+0.26%)
Nov 29, 2002	12.04	12.38	12.04	12.28	137,349	+0.26(+2.18%)
Nov 27, 2002	11.48	12.01	11.46	12.01	172,095	+0.54(+4.74%)
Nov 26, 2002	11.82	11.86	11.44	11.47	145,532	-0.40(-3.35%)
Nov 25, 2002	11.60	11.91	11.60	11.87	128,158	+0.19(+1.63%)
Nov 22, 2002	11.67	11.74	11.58	11.68	100,966	-0.05(-0.44%)
Nov 21, 2002	11.30	11.84	11.28	11.73	241,084	+0.46(+4.05%)
Nov 20, 2002	11.12	11.36	11.06	11.27	240,581	+0.15(+1.36%)
Nov 19, 2002	11.37	11.40	11.03	11.12	146,287	-0.26(-2.30%)
Nov 18, 2002	11.32	11.56	11.30	11.38	273,565	+0.07(+0.60%)
Nov 15, 2002	10.84	11.33	10.80	11.32	262,234	+0.44(+4.02%)
Nov 14, 2002	10.68	10.96	10.64	10.88	191,860	+0.27(+2.58%)
Nov 13, 2002	10.66	10.74	10.45	10.60	276,083	-0.06(-0.56%)
Nov 12, 2002	10.60	10.96	10.59	10.66	214,143	+0.04(+0.34%)
Nov 11, 2002	10.74	10.76	10.60	10.63	172,473	-0.10(-0.89%)
Nov 08, 2002	10.62	10.79	10.62	10.72	310,829	+0.03(+0.26%)
Nov 07, 2002	10.82	10.82	10.58	10.70	187,328	-0.15(-1.43%)
Nov 06, 2002	10.43	10.86	10.41	10.85	318,760	+0.45(+4.31%)
Nov 05, 2002	10.39	10.45	10.23	10.40	322,285	-0.03(-0.27%)
Nov 04, 2002	10.37	10.61	10.33	10.43	214,017	+0.15(+1.43%)
Nov 01, 2002	10.17	10.29	10.02	10.28	537,688	+0.10(+0.94%)
Oct 31, 2002	10.22	10.38	10.10	10.19	356,780	+0.01(+0.08%)
Oct 30, 2002	10.27	10.39	10.12	10.18	314,858	-0.09(-0.89%)
Oct 29, 2002	10.29	10.31	10.01	10.27	50,357	+0.02(+0.19%)
Oct 28, 2002	10.66	10.67	10.17	10.25	100,714	-0.36(-3.41%)
Oct 25, 2002	10.31	10.66	10.21	10.61	427,154	+0.01(+0.07%)
Oct 24, 2002	11.28	11.38	10.52	10.60	617,756	-0.99(-8.56%)
Oct 23, 2002	11.46	11.61	11.30	11.60	101,469	+0.12(+1.04%)
Oct 22, 2002	11.56	11.58	11.42	11.48	116,450	-0.14(-1.20%)
Oct 21, 2002	11.40	11.64	11.26	11.62	156,233	+0.16(+1.39%)
Oct 18, 2002	11.36	11.55	11.18	11.46	136,971	+0.05(+0.45%)
Oct 17, 2002	11.02	11.41	11.00	11.41	171,843	+0.53(+4.89%)
Oct 16, 2002	11.08	11.12	10.69	10.87	143,014	-0.38(-3.39%)
Oct 15, 2002	10.62	11.26	10.62	11.26	203,946	+0.68(+6.42%)
Oct 14, 2002	10.80	10.84	10.52	10.58	106,379	-0.25(-2.27%)
Oct 11, 2002	10.62	11.00	10.54	10.82	186,447	+0.40(+3.85%)
Oct 10, 2002	9.730	10.45	9.611	10.42	231,516	+0.55(+5.55%)
Oct 09, 2002	10.41	10.41	9.873	9.873	257,073	-0.55(-5.29%)
Oct 08, 2002	10.28	10.52	10.25	10.43	215,654	+0.16(+1.55%)
Oct 07, 2002	10.66	10.69	10.21	10.27	223,837	-0.42(-3.90%)
Oct 04, 2002	11.00	11.08	10.47	10.68	212,381	-0.27(-2.50%)
Oct 03, 2002	10.88	11.10	10.87	10.96	131,935	+0.07(+0.66%)
Oct 02, 2002	11.15	11.15	10.88	10.89	183,803	-0.27(-2.46%)

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.