Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	51.91	51.96	50.83	50.89	476,000	-0.98(-1.88%)
Dec 28, 2007	52.67	52.82	51.58	51.87	364,333	-0.08(-0.15%)
Dec 27, 2007	51.86	52.83	51.58	51.95	428,287	-0.28(-0.53%)
Dec 26, 2007	51.50	52.74	51.20	52.23	400,716	+0.33(+0.63%)
Dec 24, 2007	51.91	52.00	51.13	51.90	342,176	+0.51(+0.99%)
Dec 21, 2007	50.71	51.73	50.41	51.39	951,712	+1.32(+2.63%)
Dec 20, 2007	49.60	50.18	48.99	50.07	561,670	+0.95(+1.92%)
Dec 19, 2007	49.32	50.04	48.81	49.13	572,137	-0.20(-0.40%)
Dec 18, 2007	48.85	49.63	48.64	49.33	769,079	+0.87(+1.80%)
Dec 17, 2007	49.67	49.77	48.02	48.45	642,399	-1.55(-3.10%)
Dec 14, 2007	50.10	50.61	49.85	50.00	688,020	-0.62(-1.22%)
Dec 13, 2007	49.99	50.67	49.33	50.62	796,497	+0.51(+1.01%)
Dec 12, 2007	49.66	51.18	49.66	50.11	790,332	+1.56(+3.22%)
Dec 11, 2007	51.75	51.77	48.25	48.55	1,085,509	-2.97(-5.77%)
Dec 10, 2007	49.60	51.56	49.60	51.52	679,317	+1.92(+3.88%)
Dec 07, 2007	49.92	51.13	49.33	49.60	840,190	-0.10(-0.21%)
Dec 06, 2007	47.39	49.92	47.39	49.70	1,033,329	+2.15(+4.53%)
Dec 05, 2007	46.66	47.60	46.27	47.55	871,430	+1.56(+3.40%)
Dec 04, 2007	46.36	46.47	45.48	45.98	1,003,114	-1.21(-2.56%)
Dec 03, 2007	47.66	47.66	46.55	47.19	714,064	-0.52(-1.10%)
Nov 30, 2007	48.83	48.97	47.25	47.72	2,284,199	-0.52(-1.09%)
Nov 29, 2007	47.11	48.81	47.11	48.24	619,219	+0.83(+1.76%)
Nov 28, 2007	46.87	47.62	46.47	47.41	777,674	+1.16(+2.51%)
Nov 27, 2007	45.67	46.56	45.51	46.25	590,941	+0.71(+1.57%)
Nov 26, 2007	47.04	47.37	45.47	45.53	647,474	-1.43(-3.04%)
Nov 23, 2007	46.33	47.27	46.28	46.96	137,223	+1.01(+2.20%)
Nov 21, 2007	46.93	47.21	45.95	45.95	548,138	-1.39(-2.94%)
Nov 20, 2007	46.53	47.60	46.37	47.34	613,349	+0.72(+1.55%)
Nov 19, 2007	48.01	48.01	46.08	46.62	705,506	-1.22(-2.56%)
Nov 16, 2007	48.05	48.22	47.17	47.84	704,582	+0.05(+0.10%)
Nov 15, 2007	47.35	47.95	47.35	47.79	935,132	+0.29(+0.62%)
Nov 14, 2007	46.32	47.74	45.98	47.50	984,664	+1.52(+3.30%)
Nov 13, 2007	44.45	46.21	44.28	45.98	850,217	+1.92(+4.36%)
Nov 12, 2007	46.29	46.81	43.98	44.06	885,832	-2.69(-5.76%)
Nov 09, 2007	46.71	47.64	45.99	46.75	601,390	-0.41(-0.86%)
Nov 08, 2007	45.83	47.36	45.39	47.16	849,096	+1.72(+3.78%)
Nov 07, 2007	44.85	46.36	44.85	45.44	503,256	-0.69(-1.50%)
Nov 06, 2007	45.40	46.36	45.05	46.13	988,994	+0.69(+1.52%)
Nov 05, 2007	46.36	46.77	44.20	45.44	1,192,274	-1.58(-3.36%)
Nov 02, 2007	47.02	47.22	45.62	47.02	477,259	+0.11(+0.24%)
Nov 01, 2007	47.37	47.65	46.82	46.91	373,775	-1.24(-2.57%)
Oct 31, 2007	47.40	48.45	47.10	48.15	428,369	+0.88(+1.87%)
Oct 30, 2007	47.03	48.08	46.87	47.27	465,299	+0.20(+0.42%)
Oct 29, 2007	46.81	47.23	46.54	47.07	255,265	+0.30(+0.65%)
Oct 26, 2007	47.13	47.46	46.13	46.77	369,495	+0.41(+0.87%)
Oct 25, 2007	46.28	47.37	46.00	46.36	573,316	+0.20(+0.43%)
Oct 24, 2007	47.25	47.25	45.48	46.17	821,450	-1.58(-3.31%)
Oct 23, 2007	46.87	47.75	45.80	47.75	809,491	+1.59(+3.44%)
Oct 22, 2007	45.63	46.26	44.31	46.16	827,871	-0.10(-0.22%)
Oct 19, 2007	48.53	48.65	46.26	46.26	399,961	-2.18(-4.51%)
Oct 18, 2007	47.43	48.58	47.41	48.45	386,239	+0.93(+1.96%)
Oct 17, 2007	47.98	48.31	47.23	47.52	418,341	-0.10(-0.20%)
Oct 16, 2007	48.07	48.89	47.39	47.61	512,258	-0.67(-1.38%)
Oct 15, 2007	48.19	48.42	47.81	48.28	513,391	+0.09(+0.18%)
Oct 12, 2007	47.78	48.72	47.78	48.19	332,483	+0.37(+0.76%)
Oct 11, 2007	48.45	49.09	47.17	47.83	242,217	-0.49(-1.02%)
Oct 10, 2007	48.76	49.00	47.79	48.32	321,908	-0.29(-0.59%)
Oct 09, 2007	47.38	48.60	47.32	48.60	342,806	+1.47(+3.12%)
Oct 08, 2007	46.73	47.46	46.73	47.14	253,422	+0.24(+0.51%)
Oct 05, 2007	46.29	46.91	46.15	46.90	670,883	+1.02(+2.23%)
Oct 04, 2007	46.56	46.61	45.77	45.87	514,901	-0.49(-1.06%)
Oct 03, 2007	47.98	47.98	46.18	46.36	651,369	-1.33(-2.78%)
Oct 02, 2007	47.34	48.00	47.17	47.69	259,465	+0.35(+0.74%)

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.