Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	46.52	47.72	46.20	47.13	945,379	+0.62(+1.33%)
Apr 29, 2008	47.24	47.26	46.38	46.51	475,893	-0.89(-1.88%)
Apr 28, 2008	47.87	48.07	47.19	47.40	542,967	-0.15(-0.32%)
Apr 25, 2008	47.64	47.74	47.03	47.55	785,366	+0.14(+0.28%)
Apr 24, 2008	47.82	47.84	46.80	47.41	654,260	-0.23(-0.48%)
Apr 23, 2008	48.26	48.40	47.35	47.64	717,739	-0.41(-0.84%)
Apr 22, 2008	48.84	49.16	47.31	48.05	1,362,062	-1.43(-2.89%)
Apr 21, 2008	49.24	50.01	48.93	49.48	1,197,302	+0.48(+0.97%)
Apr 18, 2008	48.54	49.45	48.18	49.00	1,105,344	+1.26(+2.63%)
Apr 17, 2008	47.39	48.06	47.12	47.75	657,907	+0.26(+0.55%)
Apr 16, 2008	46.75	47.72	46.67	47.48	847,766	+1.13(+2.43%)
Apr 15, 2008	47.06	47.48	45.73	46.36	612,417	+0.25(+0.53%)
Apr 14, 2008	45.64	46.30	45.23	46.11	574,091	+0.56(+1.22%)
Apr 11, 2008	46.79	46.79	45.39	45.55	606,729	-1.64(-3.47%)
Apr 10, 2008	46.67	47.45	45.95	47.19	531,355	+0.62(+1.33%)
Apr 09, 2008	48.40	48.40	46.11	46.57	956,389	-1.67(-3.46%)
Apr 08, 2008	47.60	48.26	47.46	48.24	793,268	+0.45(+0.95%)
Apr 07, 2008	48.06	48.64	47.38	47.79	850,423	+0.10(+0.20%)
Apr 04, 2008	47.37	48.54	47.34	47.69	1,317,091	+0.42(+0.89%)
Apr 03, 2008	46.86	47.75	46.67	47.27	638,446	+0.44(+0.93%)
Apr 02, 2008	46.10	47.27	45.94	46.83	853,374	+0.67(+1.45%)
Apr 01, 2008	44.32	46.27	44.32	46.17	1,117,008	+2.18(+4.95%)
Mar 31, 2008	44.20	44.49	43.39	43.99	569,593	-0.04(-0.09%)
Mar 28, 2008	44.79	45.17	43.80	44.03	454,604	-0.60(-1.34%)
Mar 27, 2008	44.97	45.67	44.50	44.63	655,485	-0.49(-1.09%)
Mar 26, 2008	44.41	45.19	44.11	45.12	770,120	+0.50(+1.12%)
Mar 25, 2008	43.73	44.74	43.49	44.62	581,794	+0.88(+2.02%)
Mar 24, 2008	42.73	44.36	42.58	43.74	572,040	+1.16(+2.72%)
Mar 21, 2008	42.75	42.99	41.87	42.58	885,352	+0.00(+0.00%)
Mar 20, 2008	42.75	42.99	41.87	42.58	885,352	-0.17(-0.41%)
Mar 19, 2008	44.45	45.02	42.75	42.75	853,427	-1.40(-3.17%)
Mar 18, 2008	42.82	44.21	42.55	44.15	597,501	+2.12(+5.05%)
Mar 17, 2008	42.25	42.54	41.18	42.03	720,217	-0.75(-1.76%)
Mar 14, 2008	44.64	44.94	42.18	42.78	964,842	-1.34(-3.04%)
Mar 13, 2008	43.12	44.65	42.54	44.12	811,692	+0.38(+0.87%)
Mar 12, 2008	43.98	44.61	43.49	43.74	567,562	-0.07(-0.16%)
Mar 11, 2008	43.15	43.93	42.61	43.81	805,025	+1.56(+3.70%)
Mar 10, 2008	44.40	44.40	42.23	42.25	612,120	-2.03(-4.57%)
Mar 07, 2008	44.70	45.21	43.76	44.28	493,861	-0.91(-2.00%)
Mar 06, 2008	45.78	46.24	45.12	45.18	635,091	-0.75(-1.63%)
Mar 05, 2008	45.25	46.05	44.78	45.93	739,494	+1.22(+2.74%)
Mar 04, 2008	45.29	45.55	43.83	44.70	987,207	-0.97(-2.12%)
Mar 03, 2008	45.48	45.67	44.54	45.67	753,091	+0.80(+1.79%)
Feb 29, 2008	46.02	46.05	44.59	44.87	770,086	-1.54(-3.32%)
Feb 28, 2008	46.91	47.45	46.07	46.41	704,973	-0.94(-1.98%)
Feb 27, 2008	47.04	47.94	46.58	47.35	496,269	-0.02(-0.03%)
Feb 26, 2008	47.01	47.63	46.54	47.37	623,645	+0.29(+0.61%)
Feb 25, 2008	46.23	47.17	45.63	47.08	584,898	+0.91(+1.96%)
Feb 22, 2008	45.88	46.17	44.68	46.17	744,716	+0.52(+1.13%)
Feb 21, 2008	46.07	46.36	45.34	45.66	881,375	-0.30(-0.66%)
Feb 20, 2008	45.00	46.06	44.52	45.96	638,767	+0.83(+1.85%)
Feb 19, 2008	44.98	46.02	44.88	45.13	843,911	+1.10(+2.49%)
Feb 18, 2008	43.77	44.16	43.06	44.03	0	+0.00(+0.00%)
Feb 15, 2008	43.77	44.16	43.06	44.03	721,844	+0.00(+0.00%)
Feb 14, 2008	44.48	44.56	43.77	44.03	621,499	-0.44(-1.00%)
Feb 13, 2008	44.35	44.76	43.96	44.47	760,342	+0.57(+1.30%)
Feb 12, 2008	44.37	44.98	43.43	43.90	689,709	-0.09(-0.20%)
Feb 11, 2008	43.40	44.19	42.76	43.99	904,458	+0.70(+1.61%)
Feb 08, 2008	42.52	43.66	42.46	43.29	707,014	+0.76(+1.79%)
Feb 07, 2008	42.50	42.89	42.08	42.53	1,419,221	-0.14(-0.34%)
Feb 06, 2008	44.04	44.28	42.50	42.67	1,321,455	-1.06(-2.42%)
Feb 05, 2008	45.07	45.27	43.60	43.73	811,249	-2.07(-4.53%)
Feb 04, 2008	46.64	46.64	45.01	45.80	800,737	-0.33(-0.71%)

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.