Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	33.56	34.23	33.46	34.06	567,650	+1.10(+3.34%)
Feb 27, 2007	33.92	34.00	32.84	32.96	246,875	-1.29(-3.78%)
Feb 26, 2007	34.72	34.80	34.08	34.26	245,868	-0.45(-1.30%)
Feb 23, 2007	34.66	34.82	34.45	34.71	215,528	+0.01(+0.03%)
Feb 22, 2007	34.59	34.83	34.30	34.70	223,333	+0.15(+0.45%)
Feb 21, 2007	34.47	34.63	34.31	34.55	206,212	+0.00(+0.00%)
Feb 20, 2007	34.04	34.62	33.86	34.55	294,966	+0.43(+1.26%)
Feb 16, 2007	34.32	34.39	34.05	34.12	196,896	-0.32(-0.92%)
Feb 15, 2007	34.28	34.66	34.28	34.43	215,528	+0.09(+0.27%)
Feb 14, 2007	34.59	34.65	34.19	34.34	240,455	-0.20(-0.59%)
Feb 13, 2007	34.31	34.68	34.22	34.55	163,408	+0.46(+1.34%)
Feb 12, 2007	33.96	34.26	33.80	34.09	167,612	+0.08(+0.25%)
Feb 09, 2007	34.43	34.48	33.91	34.01	150,567	-0.49(-1.42%)
Feb 08, 2007	34.44	34.60	34.06	34.49	373,020	+0.03(+0.09%)
Feb 07, 2007	34.71	34.71	34.35	34.46	380,448	-0.15(-0.44%)
Feb 06, 2007	34.06	34.61	33.98	34.61	365,844	+0.42(+1.23%)
Feb 05, 2007	34.19	34.29	33.99	34.19	375,664	-0.08(-0.23%)
Feb 02, 2007	34.37	34.66	34.13	34.27	388,253	-0.14(-0.42%)
Feb 01, 2007	34.27	34.60	34.20	34.41	505,837	+0.31(+0.90%)
Jan 31, 2007	34.35	35.06	33.40	34.11	913,982	+1.33(+4.06%)
Jan 30, 2007	32.25	32.78	32.20	32.78	292,197	+0.55(+1.70%)
Jan 29, 2007	32.37	32.80	32.20	32.23	274,824	-0.06(-0.20%)
Jan 26, 2007	32.45	32.49	32.03	32.29	359,424	-0.08(-0.25%)
Jan 25, 2007	32.90	32.96	31.90	32.37	537,814	-0.53(-1.61%)
Jan 24, 2007	33.16	33.76	32.77	32.90	738,487	+1.29(+4.10%)
Jan 23, 2007	31.12	31.84	31.11	31.61	247,757	+0.53(+1.70%)
Jan 22, 2007	31.36	31.40	31.03	31.08	150,819	-0.25(-0.80%)
Jan 19, 2007	30.95	31.38	30.80	31.33	231,768	+0.30(+0.97%)
Jan 18, 2007	31.07	31.36	30.78	31.03	309,444	-0.28(-0.89%)
Jan 17, 2007	31.12	31.52	31.10	31.30	300,380	+0.19(+0.60%)
Jan 16, 2007	31.34	31.48	31.00	31.12	232,272	-0.21(-0.66%)
Jan 12, 2007	31.03	31.44	31.03	31.32	251,408	+0.30(+0.97%)
Jan 11, 2007	30.68	31.31	30.21	31.02	351,115	+0.35(+1.13%)
Jan 10, 2007	30.48	30.88	30.32	30.68	420,356	+0.08(+0.25%)
Jan 09, 2007	30.22	30.69	30.09	30.60	385,358	+0.41(+1.34%)
Jan 08, 2007	29.53	30.31	29.39	30.20	617,378	+0.48(+1.60%)
Jan 05, 2007	29.59	29.97	29.48	29.72	511,880	+0.16(+0.55%)
Jan 04, 2007	29.99	29.99	29.31	29.56	391,274	-0.39(-1.29%)
Jan 03, 2007	30.26	30.40	29.55	29.94	453,969	-0.28(-0.93%)
Dec 29, 2006	30.46	30.54	30.18	30.22	185,314	-0.24(-0.78%)
Dec 28, 2006	30.62	30.69	30.36	30.46	221,319	-0.19(-0.61%)
Dec 27, 2006	30.51	30.72	30.51	30.65	309,948	+0.09(+0.30%)
Dec 26, 2006	30.50	30.67	30.40	30.56	191,986	+0.04(+0.12%)
Dec 22, 2006	30.80	30.82	30.41	30.52	187,580	-0.30(-0.98%)
Dec 21, 2006	31.34	31.42	30.70	30.82	121,234	-0.46(-1.49%)
Dec 20, 2006	31.26	31.33	31.14	31.29	268,781	-0.01(-0.04%)
Dec 19, 2006	31.25	31.31	31.11	31.30	325,936	+0.06(+0.18%)
Dec 18, 2006	31.31	31.66	31.13	31.24	416,453	-0.04(-0.14%)
Dec 15, 2006	31.26	31.36	31.18	31.29	374,531	+0.12(+0.38%)
Dec 14, 2006	31.12	31.48	31.08	31.17	248,260	+0.10(+0.31%)
Dec 13, 2006	30.91	31.18	30.84	31.07	334,874	+0.16(+0.53%)
Dec 12, 2006	31.28	31.34	30.76	30.91	349,478	-0.34(-1.08%)
Dec 11, 2006	31.67	31.76	31.16	31.25	351,366	-0.25(-0.79%)
Dec 08, 2006	31.09	31.84	31.09	31.50	494,003	+0.33(+1.07%)
Dec 07, 2006	31.30	31.38	31.11	31.17	317,124	-0.03(-0.10%)
Dec 06, 2006	31.06	31.33	31.06	31.20	289,553	-0.04(-0.13%)
Dec 05, 2006	31.14	31.28	31.05	31.24	296,981	+0.15(+0.49%)
Dec 04, 2006	30.84	31.11	30.82	31.09	513,768	+0.25(+0.80%)

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.