Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.87	24.03	23.68	23.99	855,848	+0.09(+0.37%)
Feb 25, 2010	23.65	24.01	22.53	23.90	774,478	-0.18(-0.73%)
Feb 24, 2010	24.02	24.25	23.77	24.08	507,413	+0.18(+0.77%)
Feb 23, 2010	24.44	24.60	23.86	23.89	531,007	-0.70(-2.86%)
Feb 22, 2010	24.85	24.90	24.52	24.60	372,803	-0.12(-0.48%)
Feb 19, 2010	24.56	24.82	24.46	24.72	237,461	+0.14(+0.55%)
Feb 18, 2010	24.13	24.63	24.01	24.58	533,889	+0.50(+2.09%)
Feb 17, 2010	23.84	24.14	23.73	24.08	791,209	+0.26(+1.07%)
Feb 16, 2010	23.66	23.87	23.49	23.82	340,638	+0.42(+1.81%)
Feb 12, 2010	22.77	23.40	23.40	23.40	670,246	+0.38(+1.63%)
Feb 11, 2010	23.01	23.11	22.69	23.02	1,313,768	+0.00(+0.00%)
Feb 10, 2010	23.25	23.37	22.77	23.02	665,603	-0.36(-1.54%)
Feb 09, 2010	23.29	23.69	23.05	23.38	676,926	+0.71(+3.14%)
Feb 08, 2010	22.97	23.22	22.40	22.67	771,527	-0.18(-0.77%)
Feb 05, 2010	23.02	23.07	22.34	22.85	1,263,985	-0.14(-0.59%)
Feb 04, 2010	24.17	24.28	22.92	22.98	1,607,893	-1.43(-5.86%)
Feb 03, 2010	25.00	25.14	24.35	24.41	880,778	-0.66(-2.64%)
Feb 02, 2010	24.60	25.13	24.51	25.08	567,460	+0.62(+2.55%)
Feb 01, 2010	23.92	24.57	23.75	24.45	611,123	+0.67(+2.82%)
Jan 29, 2010	24.68	24.68	23.77	23.78	1,004,656	-0.94(-3.81%)
Jan 28, 2010	24.96	24.96	24.13	24.72	1,029,417	-0.29(-1.15%)
Jan 27, 2010	25.12	25.24	24.50	25.01	914,702	-0.27(-1.07%)
Jan 26, 2010	25.49	25.57	25.11	25.28	733,145	-0.39(-1.53%)
Jan 25, 2010	26.14	26.14	25.44	25.68	467,066	-0.11(-0.43%)
Jan 22, 2010	26.34	26.51	25.67	25.79	703,973	-0.68(-2.57%)
Jan 21, 2010	27.58	27.58	26.38	26.47	731,759	-1.05(-3.83%)
Jan 20, 2010	27.44	27.64	27.10	27.52	558,966	-0.30(-1.09%)
Jan 19, 2010	27.40	28.06	27.36	27.82	545,866	+0.39(+1.43%)
Jan 15, 2010	27.82	27.43	27.43	27.43	797,513	-0.38(-1.38%)
Jan 14, 2010	27.50	27.86	27.41	27.82	512,320	+0.11(+0.40%)
Jan 13, 2010	27.35	27.79	27.14	27.71	481,483	+0.50(+1.84%)
Jan 12, 2010	27.62	27.63	27.08	27.21	596,724	-0.78(-2.78%)
Jan 11, 2010	27.48	28.05	27.21	27.98	826,881	+0.59(+2.15%)
Jan 08, 2010	26.79	27.55	26.61	27.40	405,946	+0.60(+2.25%)
Jan 07, 2010	26.56	26.83	26.26	26.79	391,626	+0.31(+1.17%)
Jan 06, 2010	26.18	26.59	26.12	26.48	421,907	+0.22(+0.85%)
Jan 05, 2010	26.65	26.65	26.06	26.26	410,259	-0.39(-1.46%)
Jan 04, 2010	26.28	26.80	26.24	26.65	581,725	+1.05(+4.10%)
Dec 31, 2009	26.26	25.60	25.60	25.60	351,618	-0.67(-2.54%)
Dec 30, 2009	26.62	26.76	26.17	26.27	429,464	-0.56(-2.10%)
Dec 29, 2009	26.81	26.91	26.59	26.83	616,292	+0.14(+0.51%)
Dec 28, 2009	26.78	26.96	26.61	26.70	665,522	-0.01(-0.03%)
Dec 24, 2009	26.28	26.71	26.18	26.71	210,913	+0.42(+1.60%)
Dec 23, 2009	26.21	26.47	26.01	26.28	718,023	+0.11(+0.42%)
Dec 22, 2009	25.55	26.19	25.44	26.17	1,041,904	+0.80(+3.14%)
Dec 21, 2009	24.92	25.50	24.92	25.38	607,329	+0.60(+2.43%)
Dec 18, 2009	24.58	24.98	24.58	24.77	1,110,518	+0.21(+0.84%)
Dec 17, 2009	24.63	24.86	24.43	24.57	482,921	-0.62(-2.46%)
Dec 16, 2009	25.43	25.64	25.19	25.19	1,078,362	-0.10(-0.38%)
Dec 15, 2009	25.26	25.79	25.09	25.28	774,558	-0.21(-0.81%)
Dec 14, 2009	25.44	25.55	25.37	25.49	953,059	+0.10(+0.38%)
Dec 11, 2009	23.72	25.51	23.67	25.39	1,449,337	+1.37(+5.69%)
Dec 10, 2009	24.13	24.52	23.98	24.03	625,229	+0.14(+0.57%)
Dec 09, 2009	23.76	24.00	23.34	23.89	629,888	+0.16(+0.67%)
Dec 08, 2009	24.18	24.20	23.55	23.73	1,000,196	-0.75(-3.08%)
Dec 07, 2009	24.47	24.73	24.27	24.49	779,898	-0.05(-0.19%)
Dec 04, 2009	24.71	25.07	23.92	24.54	846,727	+0.21(+0.88%)
Dec 03, 2009	24.86	25.16	24.32	24.32	671,365	-0.54(-2.17%)
Dec 02, 2009	25.27	25.51	24.68	24.86	863,062	-0.37(-1.45%)

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.