Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.87	44.51	43.35	44.20	363,200	+0.92(+2.13%)
Aug 30, 2007	43.04	43.69	42.60	43.28	470,335	+0.24(+0.55%)
Aug 29, 2007	41.88	43.16	41.62	43.04	220,816	+1.51(+3.63%)
Aug 28, 2007	43.16	43.20	41.50	41.54	309,948	-1.83(-4.23%)
Aug 27, 2007	43.41	43.80	42.93	43.37	355,395	-0.09(-0.20%)
Aug 24, 2007	42.20	43.46	42.14	43.46	302,016	+1.11(+2.63%)
Aug 23, 2007	43.67	43.81	41.80	42.35	494,003	-0.78(-1.81%)
Aug 22, 2007	41.98	43.20	41.98	43.12	339,533	+1.78(+4.30%)
Aug 21, 2007	41.42	41.64	40.88	41.34	301,891	-0.07(-0.17%)
Aug 20, 2007	41.14	41.78	40.50	41.42	383,469	+0.29(+0.71%)
Aug 17, 2007	40.63	42.56	39.96	41.12	676,548	+1.60(+4.04%)
Aug 16, 2007	40.26	40.50	38.01	39.53	1,153,933	-0.74(-1.83%)
Aug 15, 2007	42.55	42.81	40.19	40.26	830,766	-2.45(-5.73%)
Aug 14, 2007	44.00	44.21	42.47	42.71	706,888	-1.31(-2.98%)
Aug 13, 2007	42.18	44.59	43.55	44.02	903,155	+1.84(+4.37%)
Aug 10, 2007	41.54	42.49	38.92	42.18	1,060,143	-1.27(-2.92%)
Aug 09, 2007	44.36	44.90	42.70	43.45	1,485,787	-0.91(-2.06%)
Aug 08, 2007	45.13	45.27	43.72	44.36	982,341	-0.33(-0.73%)
Aug 07, 2007	44.16	44.94	43.54	44.69	812,890	+0.53(+1.21%)
Aug 06, 2007	43.53	44.17	42.60	44.16	1,567,240	+0.79(+1.81%)
Aug 03, 2007	43.63	44.23	43.21	43.37	1,148,520	-0.86(-1.94%)
Aug 02, 2007	42.80	44.23	42.65	44.23	1,015,577	+1.75(+4.11%)
Aug 01, 2007	41.69	42.55	41.14	42.48	712,301	+0.65(+1.56%)
Jul 31, 2007	42.08	42.87	41.80	41.83	965,346	-0.25(-0.60%)
Jul 30, 2007	41.54	42.32	40.88	42.08	709,154	+0.60(+1.44%)
Jul 27, 2007	43.30	43.30	41.46	41.49	1,026,152	-1.41(-3.28%)
Jul 26, 2007	43.29	43.69	42.17	42.89	1,555,154	+0.68(+1.60%)
Jul 25, 2007	42.64	43.00	41.07	42.22	742,264	+0.12(+0.28%)
Jul 24, 2007	42.50	42.99	41.84	42.10	534,541	-0.76(-1.78%)
Jul 23, 2007	43.17	43.24	42.70	42.86	415,572	-0.37(-0.86%)
Jul 20, 2007	43.30	43.48	42.59	43.24	481,288	-0.31(-0.71%)
Jul 19, 2007	43.58	43.87	43.35	43.55	305,290	-0.12(-0.27%)
Jul 18, 2007	43.13	43.68	42.57	43.66	402,101	+0.37(+0.86%)
Jul 17, 2007	43.42	43.69	43.18	43.29	283,762	+0.02(+0.06%)
Jul 16, 2007	43.56	43.76	42.92	43.27	297,736	-0.51(-1.16%)
Jul 13, 2007	42.89	43.85	42.89	43.78	461,397	+0.88(+2.06%)
Jul 12, 2007	42.46	42.89	42.25	42.89	298,366	+0.75(+1.79%)
Jul 11, 2007	41.84	42.38	41.79	42.14	233,908	+0.26(+0.63%)
Jul 10, 2007	42.71	42.71	41.81	41.88	224,089	-0.83(-1.95%)
Jul 09, 2007	42.82	43.01	42.35	42.71	390,016	-0.18(-0.43%)
Jul 06, 2007	42.50	42.89	42.25	42.89	395,807	+0.38(+0.90%)
Jul 05, 2007	42.08	42.54	41.67	42.51	496,773	+0.41(+0.98%)
Jul 03, 2007	41.86	42.19	41.35	42.10	207,849	+0.40(+0.95%)
Jul 02, 2007	41.53	42.05	41.31	41.70	255,940	+0.40(+0.96%)
Jun 29, 2007	41.11	41.53	40.54	41.30	472,979	+0.41(+1.01%)
Jun 28, 2007	40.31	41.34	40.31	40.89	437,477	+0.58(+1.44%)
Jun 27, 2007	39.75	40.34	39.46	40.31	322,789	+0.17(+0.42%)
Jun 26, 2007	40.65	40.65	39.84	40.15	312,340	-0.16(-0.39%)
Jun 25, 2007	40.73	41.19	40.30	40.30	299,121	-0.36(-0.88%)
Jun 22, 2007	40.92	41.24	40.64	40.66	478,896	-0.45(-1.10%)
Jun 21, 2007	40.65	41.17	40.26	41.11	375,160	+0.30(+0.74%)
Jun 20, 2007	40.78	41.51	40.78	40.81	684,857	+0.03(+0.08%)
Jun 19, 2007	40.59	40.98	40.20	40.78	476,756	-0.05(-0.12%)
Jun 18, 2007	41.60	41.60	40.61	40.83	449,437	-0.18(-0.45%)
Jun 15, 2007	41.32	41.38	40.88	41.01	462,404	+0.02(+0.06%)
Jun 14, 2007	39.72	41.07	39.72	40.99	1,319,986	+1.47(+3.72%)
Jun 13, 2007	39.13	39.53	38.88	39.52	851,539	+0.44(+1.12%)
Jun 12, 2007	39.20	39.48	38.93	39.08	617,630	-0.63(-1.58%)
Jun 11, 2007	38.36	39.95	38.35	39.71	728,793	-0.24(-0.60%)
Jun 08, 2007	39.60	40.30	39.20	39.95	903,910	+0.22(+0.56%)
Jun 07, 2007	41.34	41.50	39.54	39.72	940,293	-1.68(-4.05%)
Jun 06, 2007	42.17	42.18	41.04	41.40	432,064	-0.75(-1.79%)
Jun 05, 2007	41.96	42.41	41.86	42.15	300,925	-0.06(-0.15%)
Jun 04, 2007	41.86	42.62	41.86	42.22	357,032	-0.07(-0.17%)

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.