Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	25.86	26.02	24.74	25.01	1,439,586	-1.02(-3.94%)
Oct 29, 2009	26.32	26.32	24.90	26.04	1,818,284	-0.75(-2.79%)
Oct 28, 2009	27.99	28.06	26.62	26.78	1,301,223	-1.14(-4.10%)
Oct 27, 2009	28.32	28.71	27.83	27.93	585,697	-0.32(-1.12%)
Oct 26, 2009	28.90	29.56	28.08	28.25	556,383	-0.72(-2.50%)
Oct 23, 2009	29.02	29.03	28.69	28.97	1,229,611	-0.69(-2.33%)
Oct 22, 2009	29.29	29.89	29.05	29.66	557,298	+0.44(+1.49%)
Oct 21, 2009	29.03	29.76	29.00	29.22	656,445	-0.02(-0.08%)
Oct 20, 2009	28.88	29.35	28.87	29.25	488,970	-0.44(-1.47%)
Oct 19, 2009	29.23	29.91	29.21	29.68	611,548	+0.52(+1.80%)
Oct 16, 2009	28.79	29.31	28.76	29.16	614,772	-0.10(-0.33%)
Oct 15, 2009	28.66	29.32	28.60	29.25	631,848	+0.41(+1.40%)
Oct 14, 2009	28.59	28.94	28.35	28.85	639,126	+0.66(+2.34%)
Oct 13, 2009	28.34	28.42	27.89	28.19	381,134	-0.29(-1.00%)
Oct 12, 2009	28.56	28.68	28.36	28.48	563,697	-0.10(-0.36%)
Oct 09, 2009	27.93	28.60	27.79	28.58	578,684	+0.39(+1.38%)
Oct 08, 2009	27.59	28.35	27.20	28.19	1,366,099	+0.96(+3.53%)
Oct 07, 2009	27.20	27.48	26.93	27.23	527,683	-0.02(-0.06%)
Oct 06, 2009	27.42	27.52	26.89	27.25	999,619	+0.05(+0.18%)
Oct 05, 2009	26.55	27.36	26.55	27.20	667,302	+0.71(+2.70%)
Oct 02, 2009	26.52	26.75	26.30	26.48	576,732	-0.44(-1.65%)
Oct 01, 2009	27.96	28.11	26.89	26.93	649,388	-1.20(-4.26%)
Sep 30, 2009	27.98	28.86	27.45	28.13	1,049,203	+0.30(+1.08%)
Sep 29, 2009	27.68	28.25	27.58	27.83	731,168	+0.29(+1.04%)
Sep 28, 2009	27.19	27.86	27.03	27.54	407,244	+0.44(+1.61%)
Sep 25, 2009	27.13	27.40	26.94	27.10	489,423	-0.15(-0.55%)
Sep 24, 2009	27.79	28.05	26.89	27.25	405,874	-0.41(-1.49%)
Sep 23, 2009	28.28	28.37	27.61	27.67	605,739	-0.59(-2.08%)
Sep 22, 2009	28.32	28.58	28.05	28.25	684,436	+0.21(+0.76%)
Sep 21, 2009	27.62	28.21	27.34	28.04	765,393	+0.01(+0.03%)
Sep 18, 2009	28.26	28.58	27.75	28.03	979,296	+0.34(+1.23%)
Sep 17, 2009	27.72	28.37	27.58	27.69	690,514	+0.05(+0.17%)
Sep 16, 2009	27.44	28.07	27.17	27.64	644,148	+0.35(+1.28%)
Sep 15, 2009	26.77	27.39	26.68	27.29	411,667	+0.48(+1.78%)
Sep 14, 2009	26.40	26.91	26.13	26.82	493,758	+0.20(+0.75%)
Sep 11, 2009	26.90	27.14	26.54	26.62	701,287	-0.23(-0.86%)
Sep 10, 2009	26.44	26.91	26.22	26.85	559,445	+0.30(+1.14%)
Sep 09, 2009	26.01	26.55	25.99	26.55	777,160	+0.53(+2.05%)
Sep 08, 2009	25.88	26.06	25.54	26.01	903,026	+0.54(+2.12%)
Sep 04, 2009	25.03	25.51	24.85	25.47	366,281	+0.33(+1.33%)
Sep 03, 2009	24.62	25.14	24.39	25.14	748,046	+0.64(+2.63%)
Sep 02, 2009	24.25	24.77	24.09	24.50	1,058,485	+0.26(+1.08%)
Sep 01, 2009	24.77	25.32	24.07	24.23	1,047,101	-0.54(-2.18%)
Aug 31, 2009	25.24	25.34	24.53	24.77	753,954	-0.64(-2.53%)
Aug 28, 2009	25.86	26.05	25.01	25.42	637,949	-0.17(-0.68%)
Aug 27, 2009	25.28	25.68	24.66	25.59	712,155	+0.36(+1.42%)
Aug 26, 2009	25.61	25.68	25.11	25.24	685,453	-0.49(-1.91%)
Aug 25, 2009	25.59	26.03	25.39	25.73	1,006,868	+0.25(+0.97%)
Aug 24, 2009	24.91	25.67	24.90	25.48	961,596	+0.58(+2.33%)
Aug 21, 2009	24.68	25.05	24.54	24.90	683,678	+0.26(+1.06%)
Aug 20, 2009	24.10	24.73	24.10	24.64	809,057	+0.42(+1.74%)
Aug 19, 2009	24.10	24.54	23.69	24.22	1,367,745	+0.54(+2.28%)
Aug 18, 2009	23.23	23.73	23.06	23.68	791,726	+0.66(+2.86%)
Aug 17, 2009	23.13	23.39	22.96	23.02	705,532	-0.62(-2.62%)
Aug 14, 2009	24.20	24.23	23.31	23.64	500,380	-0.44(-1.85%)
Aug 13, 2009	23.78	24.49	23.69	24.08	962,410	+0.56(+2.36%)
Aug 12, 2009	22.92	23.77	22.79	23.53	891,398	+0.74(+3.24%)
Aug 11, 2009	22.86	22.94	22.51	22.79	688,461	+0.02(+0.07%)
Aug 10, 2009	22.84	23.13	22.61	22.77	654,096	-0.27(-1.17%)
Aug 07, 2009	22.84	23.27	22.50	23.04	809,604	+0.65(+2.91%)
Aug 06, 2009	23.00	23.13	22.33	22.39	693,265	-0.49(-2.15%)
Aug 05, 2009	22.65	23.09	22.15	22.88	1,358,725	+0.35(+1.55%)
Aug 04, 2009	22.51	22.64	22.15	22.54	1,100,581	-0.11(-0.49%)

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.