Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.10	21.24	20.96	21.11	201,176	+0.00(+0.00%)
Nov 29, 2004	20.90	21.15	20.54	21.11	281,370	+0.20(+0.97%)
Nov 26, 2004	20.88	21.10	20.87	20.91	91,020	-0.03(-0.15%)
Nov 24, 2004	20.33	20.94	20.31	20.94	198,533	+0.73(+3.64%)
Nov 23, 2004	20.35	20.38	19.95	20.20	421,992	-0.14(-0.70%)
Nov 22, 2004	21.09	21.32	20.34	20.35	654,139	-0.76(-3.61%)
Nov 19, 2004	21.22	21.24	21.02	21.11	110,282	-0.12(-0.54%)
Nov 18, 2004	21.17	21.28	21.03	21.22	290,434	+0.02(+0.09%)
Nov 17, 2004	20.95	21.22	20.93	21.20	228,117	+0.33(+1.60%)
Nov 16, 2004	20.81	20.89	20.72	20.87	268,025	+0.06(+0.29%)
Nov 15, 2004	20.83	20.86	20.56	20.81	329,713	+0.03(+0.15%)
Nov 12, 2004	20.59	20.78	20.43	20.78	217,668	+0.20(+0.96%)
Nov 11, 2004	20.15	20.64	20.14	20.58	216,409	+0.41(+2.01%)
Nov 10, 2004	20.04	20.29	20.03	20.18	189,342	+0.13(+0.63%)
Nov 09, 2004	20.12	20.18	19.92	20.05	228,621	-0.04(-0.18%)
Nov 08, 2004	20.03	20.18	19.98	20.08	228,243	-0.05(-0.26%)
Nov 05, 2004	20.16	20.19	19.86	20.14	197,903	+0.08(+0.38%)
Nov 04, 2004	19.26	20.06	19.24	20.06	222,200	+0.72(+3.72%)
Nov 03, 2004	19.06	19.45	19.04	19.34	138,859	+0.41(+2.14%)
Nov 02, 2004	19.28	19.33	18.89	18.94	158,373	-0.36(-1.87%)
Nov 01, 2004	19.24	19.34	19.06	19.30	110,533	+0.06(+0.29%)
Oct 29, 2004	18.91	19.27	18.91	19.24	159,254	+0.31(+1.66%)
Oct 28, 2004	19.09	19.10	18.69	18.93	171,340	-0.17(-0.91%)
Oct 27, 2004	18.94	19.10	18.86	19.10	173,858	+0.19(+0.99%)
Oct 26, 2004	18.82	18.97	18.70	18.92	238,189	+0.10(+0.53%)
Oct 25, 2004	18.94	19.04	18.71	18.82	286,028	-0.08(-0.44%)
Oct 22, 2004	18.96	19.21	18.85	18.90	177,131	-0.00(-0.02%)
Oct 21, 2004	18.92	19.02	17.69	18.91	601,893	+0.08(+0.42%)
Oct 20, 2004	18.82	18.96	18.71	18.83	226,103	+0.03(+0.17%)
Oct 19, 2004	18.98	19.06	18.76	18.79	178,264	-0.15(-0.78%)
Oct 18, 2004	19.01	19.04	18.88	18.94	114,184	-0.11(-0.58%)
Oct 15, 2004	18.92	19.21	18.92	19.05	146,035	+0.12(+0.63%)
Oct 14, 2004	18.88	19.25	18.80	18.93	337,770	+0.06(+0.29%)
Oct 13, 2004	19.34	19.35	18.64	18.88	258,458	-0.52(-2.68%)
Oct 12, 2004	18.90	19.43	18.71	19.40	241,966	+0.46(+2.45%)
Oct 11, 2004	18.87	18.94	18.83	18.93	134,705	+0.06(+0.32%)
Oct 08, 2004	18.73	18.92	18.71	18.87	227,614	+0.14(+0.74%)
Oct 07, 2004	18.81	18.83	18.65	18.73	99,581	-0.08(-0.40%)
Oct 06, 2004	18.71	18.81	18.63	18.81	145,154	+0.06(+0.34%)
Oct 05, 2004	18.88	18.88	18.73	18.75	87,117	-0.19(-1.03%)
Oct 04, 2004	18.77	19.08	18.69	18.94	221,445	+0.31(+1.66%)
Oct 01, 2004	17.97	18.67	17.92	18.63	231,642	+0.80(+4.48%)
Sep 30, 2004	17.73	17.95	17.69	17.83	189,846	+0.10(+0.58%)
Sep 29, 2004	17.59	17.74	17.47	17.73	109,149	+0.15(+0.84%)
Sep 28, 2004	17.40	17.65	17.38	17.58	134,327	+0.18(+1.03%)
Sep 27, 2004	17.44	17.50	17.26	17.40	99,581	-0.06(-0.34%)
Sep 24, 2004	17.29	17.48	17.28	17.46	101,973	+0.12(+0.69%)
Sep 23, 2004	17.40	17.42	17.23	17.34	149,938	-0.05(-0.27%)
Sep 22, 2004	17.44	17.46	17.22	17.39	172,473	-0.10(-0.59%)
Sep 21, 2004	17.65	17.70	17.38	17.50	165,423	-0.14(-0.81%)
Sep 20, 2004	17.87	17.87	17.63	17.64	89,383	-0.23(-1.31%)
Sep 17, 2004	17.86	17.88	17.77	17.87	124,759	+0.02(+0.13%)
Sep 16, 2004	17.82	17.87	17.75	17.85	101,721	+0.07(+0.38%)
Sep 15, 2004	17.90	17.90	17.77	17.78	52,119	-0.10(-0.56%)
Sep 14, 2004	17.99	17.99	17.83	17.88	80,067	-0.11(-0.62%)
Sep 13, 2004	17.94	18.14	17.94	17.99	108,141	+0.07(+0.38%)
Sep 10, 2004	18.34	18.34	17.88	17.92	178,641	-0.44(-2.38%)
Sep 09, 2004	18.19	18.38	18.11	18.36	120,479	+0.23(+1.25%)
Sep 08, 2004	18.26	18.29	18.11	18.13	129,417	-0.22(-1.21%)
Sep 07, 2004	18.33	18.42	18.23	18.36	131,054	+0.13(+0.70%)
Sep 03, 2004	18.23	18.25	18.08	18.23	113,429	-0.00(-0.02%)
Sep 02, 2004	17.95	18.27	17.95	18.23	273,061	+0.23(+1.28%)

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.