Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.02	27.03	26.81	26.81	105,246	-0.23(-0.87%)
Dec 29, 2005	26.81	27.32	26.81	27.05	140,622	+0.27(+0.99%)
Dec 28, 2005	26.59	26.83	26.51	26.78	194,000	+0.18(+0.69%)
Dec 27, 2005	26.81	26.92	26.59	26.60	204,072	-0.16(-0.61%)
Dec 23, 2005	26.83	26.87	26.60	26.76	203,065	-0.07(-0.25%)
Dec 22, 2005	27.01	27.05	26.71	26.83	149,812	-0.14(-0.50%)
Dec 21, 2005	26.82	27.03	26.71	26.96	202,309	+0.19(+0.70%)
Dec 20, 2005	26.57	26.84	26.32	26.78	279,104	+0.13(+0.48%)
Dec 19, 2005	27.45	27.45	26.63	26.65	346,834	-0.80(-2.92%)
Dec 16, 2005	27.62	28.03	27.45	27.45	438,736	-0.11(-0.40%)
Dec 15, 2005	27.74	27.83	27.54	27.56	425,769	+0.10(+0.35%)
Dec 14, 2005	27.19	27.68	27.18	27.47	313,850	+0.25(+0.90%)
Dec 13, 2005	27.07	27.49	27.04	27.22	284,391	+0.18(+0.66%)
Dec 12, 2005	26.62	27.04	26.57	27.04	244,358	+0.54(+2.04%)
Dec 09, 2005	26.61	26.72	26.31	26.50	117,458	-0.07(-0.27%)
Dec 08, 2005	26.38	26.75	26.30	26.57	117,709	+0.25(+0.94%)
Dec 07, 2005	26.88	26.88	26.31	26.33	127,151	-0.58(-2.14%)
Dec 06, 2005	27.19	27.21	26.84	26.90	156,862	-0.21(-0.76%)
Dec 05, 2005	26.97	27.17	26.82	27.11	209,233	+0.14(+0.53%)
Dec 02, 2005	27.15	27.15	26.72	26.97	154,596	-0.09(-0.32%)
Dec 01, 2005	26.55	27.05	26.55	27.05	154,848	+0.66(+2.51%)
Nov 30, 2005	26.63	26.73	26.30	26.39	187,832	-0.27(-1.00%)
Nov 29, 2005	26.20	26.85	26.20	26.66	136,593	+0.46(+1.76%)
Nov 28, 2005	26.71	26.71	26.13	26.20	174,865	-0.51(-1.92%)
Nov 25, 2005	26.65	26.71	26.62	26.71	32,480	+0.05(+0.18%)
Nov 23, 2005	26.63	26.81	26.60	26.66	141,251	-0.05(-0.18%)
Nov 22, 2005	26.53	26.73	26.47	26.71	169,199	+0.12(+0.46%)
Nov 21, 2005	26.31	26.59	26.09	26.59	160,261	+0.31(+1.19%)
Nov 18, 2005	26.22	26.28	25.95	26.27	163,786	+0.12(+0.46%)
Nov 17, 2005	25.72	26.15	25.72	26.15	145,280	+0.53(+2.06%)
Nov 16, 2005	25.59	25.62	25.32	25.62	129,166	+0.07(+0.28%)
Nov 15, 2005	25.21	25.78	25.21	25.55	171,088	+0.31(+1.21%)
Nov 14, 2005	25.02	25.30	24.96	25.25	112,674	+0.26(+1.03%)
Nov 11, 2005	25.26	25.29	24.92	24.99	270,669	-0.27(-1.07%)
Nov 10, 2005	25.12	25.29	24.68	25.26	181,411	+0.14(+0.57%)
Nov 09, 2005	25.06	25.54	24.98	25.12	272,809	+0.09(+0.35%)
Nov 08, 2005	25.62	25.65	24.85	25.03	305,541	-0.59(-2.29%)
Nov 07, 2005	25.61	25.64	25.31	25.62	163,786	+0.01(+0.03%)
Nov 04, 2005	25.65	25.66	25.36	25.61	128,410	-0.02(-0.06%)
Nov 03, 2005	26.10	26.23	25.56	25.62	164,541	-0.41(-1.56%)
Nov 02, 2005	25.30	26.09	25.29	26.03	132,439	+0.73(+2.89%)
Nov 01, 2005	25.48	25.48	25.10	25.30	173,983	-0.22(-0.86%)
Oct 31, 2005	25.04	25.57	25.04	25.52	161,520	+0.38(+1.50%)
Oct 28, 2005	24.70	25.14	24.39	25.14	187,328	+0.57(+2.31%)
Oct 27, 2005	25.20	25.26	24.54	24.57	153,337	-0.70(-2.78%)
Oct 26, 2005	25.42	25.80	25.19	25.28	160,639	-0.17(-0.67%)
Oct 25, 2005	25.50	25.70	25.01	25.45	213,766	-0.14(-0.54%)
Oct 24, 2005	24.53	25.61	24.51	25.59	220,312	+1.10(+4.48%)
Oct 21, 2005	24.15	24.53	23.89	24.49	331,853	+0.48(+2.00%)
Oct 20, 2005	25.58	25.58	23.88	24.01	373,146	-0.85(-3.40%)
Oct 19, 2005	24.37	24.88	23.73	24.85	223,711	+0.46(+1.91%)
Oct 18, 2005	24.68	24.85	24.23	24.39	163,534	-0.39(-1.55%)
Oct 17, 2005	24.58	25.00	24.58	24.77	133,446	+0.12(+0.48%)
Oct 14, 2005	23.99	24.72	23.71	24.66	161,016	+0.68(+2.82%)
Oct 13, 2005	23.98	24.17	23.74	23.98	202,939	-0.10(-0.41%)
Oct 12, 2005	24.13	24.52	23.90	24.08	250,526	-0.21(-0.85%)
Oct 11, 2005	24.58	24.82	24.19	24.29	185,943	-0.30(-1.21%)
Oct 10, 2005	24.97	25.09	24.46	24.58	134,705	-0.29(-1.18%)
Oct 07, 2005	24.58	25.06	24.58	24.88	385,861	+0.34(+1.39%)
Oct 06, 2005	24.70	24.84	24.23	24.54	279,859	-0.09(-0.35%)
Oct 05, 2005	25.36	25.36	24.62	24.62	168,570	-0.73(-2.90%)
Oct 04, 2005	26.01	26.10	25.36	25.36	131,306	-0.56(-2.15%)

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.