Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.35	17.85	17.35	17.82	190,601	+0.46(+2.63%)
Aug 30, 2004	17.36	17.52	17.34	17.37	145,406	-0.05(-0.27%)
Aug 27, 2004	17.06	17.44	17.05	17.42	112,674	+0.35(+2.05%)
Aug 26, 2004	17.02	17.10	16.98	17.07	106,505	+0.04(+0.26%)
Aug 25, 2004	17.11	17.13	16.84	17.02	138,608	-0.12(-0.70%)
Aug 24, 2004	16.92	17.15	16.88	17.14	123,123	+0.31(+1.84%)
Aug 23, 2004	17.16	17.23	16.82	16.83	89,761	-0.36(-2.08%)
Aug 20, 2004	17.03	17.19	16.90	17.19	58,917	+0.18(+1.07%)
Aug 19, 2004	17.16	17.26	16.88	17.01	101,847	-0.22(-1.27%)
Aug 18, 2004	17.02	17.23	16.78	17.23	79,690	+0.19(+1.14%)
Aug 17, 2004	17.01	17.13	16.93	17.03	113,051	+0.01(+0.05%)
Aug 16, 2004	16.68	17.20	16.68	17.02	112,674	+0.32(+1.93%)
Aug 13, 2004	16.91	17.09	16.63	16.70	69,492	-0.24(-1.41%)
Aug 12, 2004	17.06	17.06	16.70	16.94	152,833	-0.19(-1.09%)
Aug 11, 2004	16.98	17.19	16.78	17.13	118,842	+0.09(+0.51%)
Aug 10, 2004	16.94	17.15	16.93	17.04	131,180	+0.16(+0.94%)
Aug 09, 2004	16.83	16.94	16.76	16.88	123,374	+0.01(+0.05%)
Aug 06, 2004	17.28	17.28	16.85	16.87	97,692	-0.48(-2.75%)
Aug 05, 2004	17.89	17.91	17.35	17.35	91,901	-0.50(-2.83%)
Aug 04, 2004	17.79	18.00	17.59	17.85	101,343	+0.01(+0.07%)
Aug 03, 2004	18.01	18.12	17.78	17.84	134,201	-0.15(-0.84%)
Aug 02, 2004	17.80	18.01	17.60	17.99	173,354	+0.17(+0.94%)
Jul 30, 2004	17.67	17.93	17.55	17.82	180,782	+0.13(+0.72%)
Jul 29, 2004	17.20	17.73	17.18	17.70	172,976	+0.50(+2.89%)
Jul 28, 2004	17.18	17.25	16.99	17.20	148,931	+0.00(+0.00%)
Jul 27, 2004	17.06	17.25	16.78	17.20	150,190	+0.23(+1.33%)
Jul 26, 2004	17.11	17.22	16.92	16.97	119,346	-0.16(-0.95%)
Jul 23, 2004	17.43	17.43	17.05	17.14	78,808	-0.29(-1.69%)
Jul 22, 2004	17.56	17.61	17.07	17.43	192,616	-0.13(-0.75%)
Jul 21, 2004	18.10	18.16	17.56	17.56	120,983	-0.54(-2.96%)
Jul 20, 2004	17.84	18.10	17.75	18.10	84,348	+0.23(+1.27%)
Jul 19, 2004	17.94	17.97	17.76	17.87	96,433	-0.05(-0.29%)
Jul 16, 2004	17.99	18.11	17.90	17.92	183,048	-0.04(-0.22%)
Jul 15, 2004	17.93	17.98	17.89	17.96	157,869	+0.06(+0.31%)
Jul 14, 2004	17.91	18.03	17.83	17.91	167,185	-0.02(-0.11%)
Jul 13, 2004	18.02	18.03	17.90	17.93	92,657	-0.17(-0.92%)
Jul 12, 2004	18.09	18.11	17.93	18.09	116,954	+0.03(+0.15%)
Jul 09, 2004	18.05	18.15	17.89	18.07	104,239	+0.04(+0.20%)
Jul 08, 2004	18.44	18.46	17.94	18.03	125,641	-0.41(-2.24%)
Jul 07, 2004	18.29	18.45	18.29	18.44	134,327	+0.11(+0.59%)
Jul 06, 2004	18.63	18.73	18.31	18.34	160,639	-0.31(-1.66%)
Jul 02, 2004	18.63	18.81	18.53	18.65	228,621	+0.06(+0.32%)
Jul 01, 2004	18.63	18.71	18.46	18.59	353,381	-0.08(-0.43%)
Jun 30, 2004	18.39	18.67	18.38	18.67	172,724	+0.28(+1.51%)
Jun 29, 2004	18.27	18.48	18.27	18.39	144,273	+0.06(+0.35%)
Jun 28, 2004	18.35	18.35	18.19	18.33	312,088	+0.06(+0.30%)
Jun 25, 2004	18.13	18.33	18.12	18.27	312,591	+0.18(+0.99%)
Jun 24, 2004	18.40	18.65	18.07	18.09	225,599	-0.24(-1.32%)
Jun 23, 2004	18.03	18.39	18.02	18.33	162,527	+0.27(+1.52%)
Jun 22, 2004	17.90	18.07	17.89	18.06	157,617	+0.10(+0.58%)
Jun 21, 2004	17.89	17.97	17.81	17.96	144,021	+0.06(+0.35%)
Jun 18, 2004	17.66	17.96	17.65	17.89	168,948	+0.24(+1.35%)
Jun 17, 2004	17.48	17.75	17.37	17.65	102,602	+0.16(+0.93%)
Jun 16, 2004	17.48	17.55	17.38	17.49	81,452	-0.02(-0.11%)
Jun 15, 2004	17.30	17.54	17.28	17.51	170,333	+0.27(+1.54%)
Jun 14, 2004	17.35	17.35	17.21	17.24	112,422	-0.12(-0.69%)
Jun 10, 2004	17.40	17.55	17.33	17.36	101,217	-0.07(-0.39%)
Jun 09, 2004	17.84	17.86	17.41	17.43	104,742	-0.37(-2.08%)
Jun 08, 2004	17.61	17.86	17.57	17.80	119,472	+0.11(+0.63%)
Jun 07, 2004	17.50	17.70	17.50	17.69	123,249	+0.17(+0.95%)
Jun 04, 2004	17.26	17.56	17.25	17.52	121,486	+0.31(+1.78%)
Jun 03, 2004	17.36	17.42	17.18	17.22	145,909	-0.23(-1.34%)
Jun 02, 2004	17.46	17.55	17.41	17.45	169,325	-0.02(-0.09%)

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.