Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.54	23.32	22.52	23.29	213,891	+0.68(+3.02%)
Aug 30, 2005	22.72	22.94	22.51	22.61	201,806	-0.17(-0.75%)
Aug 29, 2005	22.64	22.78	22.44	22.78	297,862	-0.06(-0.28%)
Aug 26, 2005	23.08	23.10	22.70	22.84	121,108	-0.18(-0.78%)
Aug 25, 2005	22.69	23.13	22.68	23.02	146,791	+0.43(+1.90%)
Aug 24, 2005	22.94	23.11	22.57	22.59	244,232	-0.42(-1.81%)
Aug 23, 2005	23.46	23.46	22.96	23.01	161,646	-0.37(-1.60%)
Aug 22, 2005	23.27	23.48	23.16	23.39	84,599	+0.15(+0.65%)
Aug 19, 2005	23.17	23.32	23.06	23.23	214,143	+0.08(+0.34%)
Aug 18, 2005	23.55	23.55	23.13	23.15	214,143	-0.47(-1.98%)
Aug 17, 2005	23.67	23.85	23.62	23.62	78,683	-0.13(-0.54%)
Aug 16, 2005	24.18	24.23	23.70	23.75	168,822	-0.46(-1.89%)
Aug 15, 2005	24.35	24.51	24.09	24.21	120,227	-0.07(-0.29%)
Aug 12, 2005	24.19	24.41	23.79	24.28	152,456	+0.00(+0.02%)
Aug 11, 2005	23.96	24.39	23.91	24.27	121,738	+0.31(+1.31%)
Aug 10, 2005	24.03	24.24	23.77	23.96	130,802	+0.13(+0.55%)
Aug 09, 2005	23.97	23.99	23.75	23.83	134,201	-0.05(-0.20%)
Aug 08, 2005	23.98	24.36	23.83	23.88	118,716	-0.10(-0.40%)
Aug 05, 2005	23.97	24.00	23.65	23.97	200,673	-0.01(-0.03%)
Aug 04, 2005	24.14	24.33	23.95	23.98	316,242	-0.25(-1.03%)
Aug 03, 2005	24.33	24.50	24.19	24.23	262,990	-0.15(-0.60%)
Aug 02, 2005	24.33	24.56	24.28	24.38	218,172	+0.01(+0.05%)
Aug 01, 2005	23.95	24.69	23.93	24.37	314,732	+0.44(+1.83%)
Jul 29, 2005	24.15	24.21	23.87	23.93	398,954	-0.28(-1.16%)
Jul 28, 2005	24.79	24.79	24.18	24.21	309,822	-0.58(-2.32%)
Jul 27, 2005	23.81	25.32	23.77	24.79	797,153	+1.06(+4.47%)
Jul 26, 2005	22.84	23.79	22.74	23.73	738,613	+1.49(+6.68%)
Jul 25, 2005	22.48	22.73	22.16	22.24	171,340	-0.31(-1.36%)
Jul 22, 2005	22.32	22.69	22.24	22.55	171,466	+0.30(+1.34%)
Jul 21, 2005	21.92	22.53	21.80	22.25	232,272	+0.24(+1.10%)
Jul 20, 2005	21.74	22.14	21.74	22.01	179,649	+0.15(+0.67%)
Jul 19, 2005	21.39	21.91	21.34	21.86	290,686	+0.57(+2.69%)
Jul 18, 2005	21.50	21.65	21.27	21.29	133,824	-0.31(-1.43%)
Jul 15, 2005	21.59	21.74	21.53	21.60	120,731	-0.05(-0.24%)
Jul 14, 2005	21.84	22.04	21.48	21.65	152,330	-0.19(-0.89%)
Jul 13, 2005	21.80	21.91	21.65	21.84	127,529	-0.01(-0.05%)
Jul 12, 2005	22.01	22.01	21.78	21.86	167,059	-0.15(-0.69%)
Jul 11, 2005	21.90	22.11	21.85	22.01	210,870	+0.15(+0.69%)
Jul 08, 2005	21.69	21.88	21.65	21.86	242,847	+0.19(+0.88%)
Jul 07, 2005	21.57	21.69	21.36	21.67	130,424	-0.05(-0.22%)
Jul 06, 2005	21.89	21.95	21.69	21.71	338,651	-0.08(-0.36%)
Jul 05, 2005	21.59	21.81	21.49	21.79	215,150	+0.19(+0.88%)
Jul 01, 2005	21.67	21.86	21.53	21.60	300,506	-0.06(-0.29%)
Jun 30, 2005	21.98	22.08	21.67	21.67	367,229	-0.27(-1.25%)
Jun 29, 2005	21.94	22.00	21.84	21.94	330,216	-0.05(-0.23%)
Jun 28, 2005	21.94	22.18	21.92	21.99	173,228	+0.25(+1.13%)
Jun 27, 2005	21.46	21.92	21.36	21.74	490,100	+0.30(+1.41%)
Jun 24, 2005	21.98	22.06	21.33	21.44	585,024	-0.54(-2.46%)
Jun 23, 2005	22.59	22.59	21.94	21.98	877,724	-0.68(-3.01%)
Jun 22, 2005	22.86	23.08	22.47	22.67	285,021	-0.15(-0.64%)
Jun 21, 2005	22.99	22.99	22.71	22.81	408,396	-0.17(-0.76%)
Jun 20, 2005	23.25	23.27	22.78	22.99	297,358	-0.31(-1.33%)
Jun 17, 2005	23.59	23.66	23.27	23.30	473,608	-0.25(-1.05%)
Jun 16, 2005	23.43	23.60	23.32	23.54	160,261	+0.10(+0.44%)
Jun 15, 2005	23.43	23.44	23.00	23.44	170,333	+0.11(+0.46%)
Jun 14, 2005	23.42	23.44	23.19	23.33	106,253	-0.12(-0.53%)
Jun 13, 2005	23.39	23.58	23.18	23.46	109,526	+0.07(+0.29%)
Jun 10, 2005	23.19	23.44	23.09	23.39	147,420	+0.31(+1.34%)
Jun 09, 2005	23.08	23.17	22.91	23.08	237,937	+0.03(+0.14%)
Jun 08, 2005	23.09	23.25	22.92	23.05	148,553	-0.01(-0.03%)
Jun 07, 2005	23.10	23.45	23.04	23.06	160,009	+0.02(+0.07%)
Jun 06, 2005	23.08	23.12	22.88	23.04	355,773	-0.02(-0.07%)
Jun 03, 2005	23.25	23.47	23.01	23.06	211,751	-0.22(-0.96%)
Jun 02, 2005	23.13	23.34	23.03	23.28	169,703	+0.15(+0.64%)

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.