Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.82	17.89	17.47	17.66	360,739	+0.04(+0.25%)
Aug 30, 2012	17.71	17.92	17.62	17.62	357,516	-0.21(-1.17%)
Aug 29, 2012	17.81	17.91	17.59	17.83	417,837	-0.29(-1.63%)
Aug 27, 2012	18.45	18.50	18.07	18.12	286,411	-0.23(-1.23%)
Aug 24, 2012	18.46	18.50	18.19	18.34	354,550	-0.12(-0.66%)
Aug 23, 2012	18.47	18.74	18.28	18.47	760,414	+0.00(+0.00%)
Aug 22, 2012	18.77	18.87	18.41	18.47	425,010	-0.38(-2.02%)
Aug 21, 2012	18.87	19.12	18.67	18.85	331,883	+0.03(+0.18%)
Aug 20, 2012	18.97	18.97	18.64	18.81	231,008	-0.23(-1.23%)
Aug 17, 2012	18.99	19.08	18.87	19.05	277,181	+0.10(+0.50%)
Aug 16, 2012	18.71	19.07	18.61	18.95	352,810	+0.23(+1.25%)
Aug 15, 2012	18.24	18.89	18.21	18.72	430,919	+0.49(+2.71%)
Aug 14, 2012	18.64	18.72	18.18	18.22	402,465	-0.34(-1.82%)
Aug 13, 2012	18.57	18.69	18.27	18.56	338,297	-0.01(-0.05%)
Aug 10, 2012	18.04	18.67	17.98	18.57	386,245	+0.48(+2.63%)
Aug 09, 2012	17.95	18.26	17.90	18.09	400,786	+0.10(+0.53%)
Aug 08, 2012	17.81	18.15	17.76	18.00	793,876	+0.16(+0.92%)
Aug 07, 2012	17.57	17.95	17.57	17.83	522,598	+0.31(+1.78%)
Aug 06, 2012	17.47	17.73	17.41	17.52	334,640	+0.11(+0.65%)
Aug 03, 2012	17.37	17.49	17.18	17.41	540,419	+0.41(+2.39%)
Aug 02, 2012	17.22	17.40	16.76	17.00	598,629	-0.41(-2.34%)
Aug 01, 2012	18.47	18.56	17.41	17.41	947,745	-1.00(-5.41%)
Jul 31, 2012	17.67	19.44	17.54	18.41	1,859,343	+0.74(+4.22%)
Jul 30, 2012	17.70	17.82	17.57	17.66	458,002	-0.07(-0.39%)
Jul 27, 2012	17.22	17.80	17.20	17.73	442,685	+0.60(+3.49%)
Jul 26, 2012	17.26	17.38	16.94	17.13	403,872	+0.20(+1.18%)
Jul 25, 2012	17.17	17.23	16.84	16.93	473,734	-0.13(-0.76%)
Jul 24, 2012	17.67	17.67	16.98	17.06	655,076	-0.61(-3.48%)
Jul 23, 2012	17.50	17.81	17.41	17.68	417,239	-0.32(-1.78%)
Jul 20, 2012	18.17	18.32	17.84	18.00	427,638	-0.34(-1.84%)
Jul 19, 2012	18.15	18.50	18.09	18.34	258,214	+0.24(+1.34%)
Jul 18, 2012	17.70	18.15	17.64	18.09	460,911	+0.30(+1.70%)
Jul 17, 2012	17.86	17.91	17.53	17.79	449,804	+0.00(+0.00%)
Jul 16, 2012	17.90	18.01	17.64	17.79	429,655	-0.16(-0.87%)
Jul 13, 2012	17.63	18.10	17.59	17.95	803,428	+0.41(+2.32%)
Jul 12, 2012	17.83	17.85	17.50	17.54	998,184	-0.39(-2.20%)
Jul 11, 2012	18.02	18.10	17.81	17.93	733,030	-0.09(-0.52%)
Jul 10, 2012	18.07	18.23	17.87	18.03	793,298	+0.07(+0.38%)
Jul 09, 2012	17.88	18.01	17.74	17.96	651,733	+0.07(+0.38%)
Jul 06, 2012	17.74	17.92	17.64	17.89	740,557	-0.21(-1.14%)
Jul 05, 2012	17.80	18.23	17.76	18.10	404,921	+0.27(+1.49%)
Jul 03, 2012	17.62	18.00	17.58	17.83	427,073	+0.25(+1.41%)
Jul 02, 2012	17.52	17.82	17.26	17.58	606,493	+0.10(+0.59%)
Jun 29, 2012	16.89	17.48	16.76	17.48	467,214	+1.05(+6.37%)
Jun 28, 2012	16.13	16.45	16.03	16.43	616,084	+0.17(+1.06%)
Jun 27, 2012	16.12	16.45	16.12	16.26	605,877	+0.18(+1.12%)
Jun 26, 2012	16.24	16.31	15.93	16.08	862,057	-0.09(-0.58%)
Jun 25, 2012	16.70	16.72	15.98	16.18	905,557	-0.87(-5.13%)
Jun 22, 2012	17.13	17.14	16.81	17.05	932,271	+0.01(+0.05%)
Jun 21, 2012	17.52	17.63	16.99	17.04	666,721	-0.43(-2.45%)
Jun 20, 2012	17.44	17.74	17.33	17.47	504,775	+0.05(+0.30%)
Jun 19, 2012	17.40	17.53	17.27	17.42	573,942	+0.04(+0.25%)
Jun 18, 2012	16.84	17.44	16.75	17.38	861,158	+0.40(+2.37%)
Jun 15, 2012	17.09	17.13	16.83	16.97	1,086,845	-0.02(-0.10%)
Jun 14, 2012	16.57	17.08	16.42	16.99	781,086	+0.43(+2.59%)
Jun 13, 2012	16.74	16.95	16.49	16.56	729,669	-0.30(-1.78%)
Jun 12, 2012	16.72	16.90	16.54	16.86	608,563	+0.27(+1.65%)
Jun 11, 2012	17.31	17.92	16.56	16.59	664,564	-0.50(-2.91%)
Jun 08, 2012	16.93	17.12	16.74	17.08	646,651	+0.05(+0.30%)
Jun 07, 2012	17.04	17.28	16.87	17.03	773,003	+0.30(+1.79%)
Jun 06, 2012	16.74	16.90	16.61	16.73	987,897	+0.20(+1.19%)
Jun 05, 2012	16.48	16.66	16.36	16.54	689,828	-0.02(-0.10%)
Jun 04, 2012	16.82	16.82	16.30	16.55	669,795	-0.26(-1.53%)

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.