Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.18	16.69	16.13	16.18	5,920	-0.24(-1.48%)
Aug 30, 2010	16.70	16.81	16.35	16.42	669,716	-0.40(-2.36%)
Aug 27, 2010	16.82	16.84	16.25	16.82	656,995	+0.32(+1.94%)
Aug 26, 2010	16.50	17.02	16.42	16.50	123	-0.30(-1.81%)
Aug 25, 2010	16.63	16.86	16.25	16.80	773,599	+0.05(+0.29%)
Aug 24, 2010	16.91	17.02	16.65	16.75	131	-0.39(-2.27%)
Aug 23, 2010	17.72	17.75	17.06	17.14	352,090	-0.42(-2.40%)
Aug 20, 2010	17.53	17.62	17.28	17.56	354,694	-0.06(-0.37%)
Aug 19, 2010	17.95	17.96	17.38	17.63	131	-0.41(-2.25%)
Aug 18, 2010	18.02	18.28	17.77	18.03	474,376	-0.02(-0.09%)
Aug 17, 2010	17.84	18.31	17.77	18.05	470,224	+0.41(+2.30%)
Aug 16, 2010	17.90	18.01	17.52	17.64	640,324	-0.33(-1.85%)
Aug 13, 2010	17.98	18.19	17.85	17.98	642,492	+0.10(+0.54%)
Aug 12, 2010	17.62	18.16	17.53	17.88	599,153	-0.11(-0.63%)
Aug 11, 2010	18.19	18.22	17.76	17.99	910,439	-0.63(-3.40%)
Aug 10, 2010	18.45	18.70	18.19	18.62	827,158	-0.06(-0.30%)
Aug 09, 2010	18.95	18.98	18.49	18.68	1,115,458	-0.09(-0.48%)
Aug 06, 2010	18.77	19.15	18.49	18.77	1,081,985	-0.34(-1.78%)
Aug 05, 2010	19.09	19.30	19.01	19.11	793,013	-0.06(-0.34%)
Aug 04, 2010	19.39	19.41	19.05	19.18	1,446,079	-0.04(-0.21%)
Aug 03, 2010	19.67	19.69	19.20	19.22	1,278,108	-0.45(-2.31%)
Aug 02, 2010	19.05	19.73	18.83	19.67	1,217,477	+0.89(+4.75%)
Jul 30, 2010	18.78	19.34	17.74	18.78	1,929,635	+0.16(+0.87%)
Jul 29, 2010	18.21	19.56	17.08	18.62	5,304,282	-3.15(-14.49%)
Jul 28, 2010	21.80	22.03	21.59	21.77	559,400	-0.03(-0.15%)
Jul 27, 2010	22.09	22.30	21.75	21.80	483,356	-0.17(-0.77%)
Jul 26, 2010	21.83	22.00	21.67	21.97	560,902	+0.25(+1.16%)
Jul 23, 2010	21.32	21.76	21.27	21.72	775,004	+0.31(+1.44%)
Jul 22, 2010	21.34	21.80	21.32	21.41	1,059,875	+0.44(+2.09%)
Jul 21, 2010	20.95	21.43	20.95	20.98	1,067,667	+0.17(+0.82%)
Jul 20, 2010	19.89	20.86	19.83	20.81	811,145	+0.68(+3.38%)
Jul 19, 2010	20.03	20.19	19.97	20.12	528,277	+0.22(+1.10%)
Jul 16, 2010	19.91	20.26	19.87	19.91	1,106,636	-0.45(-2.19%)
Jul 15, 2010	20.38	20.41	20.08	20.35	508,208	-0.06(-0.28%)
Jul 14, 2010	20.38	20.52	20.18	20.41	365,694	-0.09(-0.44%)
Jul 13, 2010	20.21	20.56	20.16	20.50	525,249	+0.49(+2.45%)
Jul 12, 2010	19.97	20.36	19.84	20.01	547,652	-0.02(-0.08%)
Jul 09, 2010	20.02	20.08	19.79	20.02	413,065	+0.22(+1.10%)
Jul 08, 2010	19.69	19.81	19.44	19.81	473,186	+0.37(+1.90%)
Jul 07, 2010	18.68	19.47	18.59	19.44	736,182	+0.82(+4.41%)
Jul 06, 2010	18.97	19.14	18.45	18.62	1,944	-0.08(-0.43%)
Jul 02, 2010	18.70	19.05	18.60	18.70	648,050	-0.20(-1.06%)
Jul 01, 2010	18.86	19.02	18.62	18.90	957,805	+0.00(+0.00%)
Jun 30, 2010	19.10	19.53	18.87	18.90	164	-0.28(-1.47%)
Jun 29, 2010	19.77	19.86	19.08	19.18	828,545	-0.96(-4.79%)
Jun 25, 2010	20.14	20.40	19.73	20.14	1,617,103	+0.23(+1.17%)
Jun 24, 2010	20.37	20.38	19.87	19.91	522,171	-0.54(-2.63%)
Jun 23, 2010	20.25	20.61	19.96	20.45	632,910	+0.20(+0.99%)
Jun 22, 2010	20.80	21.11	20.25	20.25	432,628	-0.57(-2.74%)
Jun 21, 2010	21.22	21.33	20.71	20.82	386,232	-0.08(-0.38%)
Jun 18, 2010	20.90	21.10	20.78	20.90	578,033	-0.10(-0.46%)
Jun 17, 2010	21.29	21.43	20.79	21.00	434,017	-0.21(-0.99%)
Jun 16, 2010	21.20	21.35	21.09	21.20	805,146	-0.13(-0.60%)
Jun 15, 2010	21.20	21.34	21.07	21.33	927,049	+0.36(+1.73%)
Jun 14, 2010	21.18	21.43	20.92	20.97	598,115	+0.07(+0.35%)
Jun 11, 2010	20.55	20.97	20.55	20.90	567,383	+0.07(+0.35%)
Jun 10, 2010	20.55	20.95	20.55	20.83	615,669	+0.66(+3.27%)
Jun 09, 2010	20.46	20.71	20.08	20.17	622,223	-0.19(-0.95%)
Jun 08, 2010	20.29	20.50	20.06	20.36	611,901	+0.13(+0.64%)
Jun 07, 2010	20.91	21.00	20.23	20.23	744,003	-0.58(-2.78%)
Jun 04, 2010	20.81	21.59	20.75	20.81	995,609	-1.00(-4.57%)
Jun 03, 2010	21.85	21.98	21.57	21.81	922,485	+0.10(+0.48%)
Jun 02, 2010	21.34	21.73	21.10	21.70	1,289,834	+0.52(+2.47%)

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.