Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.63	26.73	26.30	26.39	187,832	-0.27(-1.00%)
Nov 29, 2005	26.20	26.85	26.20	26.66	136,593	+0.46(+1.76%)
Nov 28, 2005	26.71	26.71	26.13	26.20	174,865	-0.51(-1.92%)
Nov 25, 2005	26.65	26.71	26.62	26.71	32,480	+0.05(+0.18%)
Nov 23, 2005	26.63	26.81	26.60	26.66	141,251	-0.05(-0.18%)
Nov 22, 2005	26.53	26.73	26.47	26.71	169,199	+0.12(+0.46%)
Nov 21, 2005	26.31	26.59	26.09	26.59	160,261	+0.31(+1.19%)
Nov 18, 2005	26.22	26.28	25.95	26.27	163,786	+0.12(+0.46%)
Nov 17, 2005	25.72	26.15	25.72	26.15	145,280	+0.53(+2.06%)
Nov 16, 2005	25.59	25.62	25.32	25.62	129,166	+0.07(+0.28%)
Nov 15, 2005	25.21	25.78	25.21	25.55	171,088	+0.31(+1.21%)
Nov 14, 2005	25.02	25.30	24.96	25.25	112,674	+0.26(+1.03%)
Nov 11, 2005	25.26	25.29	24.92	24.99	270,669	-0.27(-1.07%)
Nov 10, 2005	25.12	25.29	24.68	25.26	181,411	+0.14(+0.57%)
Nov 09, 2005	25.06	25.54	24.98	25.12	272,809	+0.09(+0.35%)
Nov 08, 2005	25.62	25.65	24.85	25.03	305,541	-0.59(-2.29%)
Nov 07, 2005	25.61	25.64	25.31	25.62	163,786	+0.01(+0.03%)
Nov 04, 2005	25.65	25.66	25.36	25.61	128,410	-0.02(-0.06%)
Nov 03, 2005	26.10	26.23	25.56	25.62	164,541	-0.41(-1.56%)
Nov 02, 2005	25.30	26.09	25.29	26.03	132,439	+0.73(+2.89%)
Nov 01, 2005	25.48	25.48	25.10	25.30	173,983	-0.22(-0.86%)
Oct 31, 2005	25.04	25.57	25.04	25.52	161,520	+0.38(+1.50%)
Oct 28, 2005	24.70	25.14	24.39	25.14	187,328	+0.57(+2.31%)
Oct 27, 2005	25.20	25.26	24.54	24.57	153,337	-0.70(-2.78%)
Oct 26, 2005	25.42	25.80	25.19	25.28	160,639	-0.17(-0.67%)
Oct 25, 2005	25.50	25.70	25.01	25.45	213,766	-0.14(-0.54%)
Oct 24, 2005	24.53	25.61	24.51	25.59	220,312	+1.10(+4.48%)
Oct 21, 2005	24.15	24.53	23.89	24.49	331,853	+0.48(+2.00%)
Oct 20, 2005	25.58	25.58	23.88	24.01	373,146	-0.85(-3.40%)
Oct 19, 2005	24.37	24.88	23.73	24.85	223,711	+0.46(+1.91%)
Oct 18, 2005	24.68	24.85	24.23	24.39	163,534	-0.39(-1.55%)
Oct 17, 2005	24.58	25.00	24.58	24.77	133,446	+0.12(+0.48%)
Oct 14, 2005	23.99	24.72	23.71	24.66	161,016	+0.68(+2.82%)
Oct 13, 2005	23.98	24.17	23.74	23.98	202,939	-0.10(-0.41%)
Oct 12, 2005	24.13	24.52	23.90	24.08	250,526	-0.21(-0.85%)
Oct 11, 2005	24.58	24.82	24.19	24.29	185,943	-0.30(-1.21%)
Oct 10, 2005	24.97	25.09	24.46	24.58	134,705	-0.29(-1.18%)
Oct 07, 2005	24.58	25.06	24.58	24.88	385,861	+0.34(+1.39%)
Oct 06, 2005	24.70	24.84	24.23	24.54	279,859	-0.09(-0.35%)
Oct 05, 2005	25.36	25.36	24.62	24.62	168,570	-0.73(-2.90%)
Oct 04, 2005	26.01	26.10	25.36	25.36	131,306	-0.56(-2.15%)
Oct 03, 2005	25.93	26.31	25.78	25.91	173,983	-0.13(-0.49%)
Sep 30, 2005	25.76	26.29	25.74	26.04	183,174	+0.25(+0.95%)
Sep 29, 2005	25.20	25.89	25.19	25.80	254,681	+0.67(+2.66%)
Sep 28, 2005	25.57	25.62	24.76	25.13	272,558	-0.43(-1.69%)
Sep 27, 2005	25.46	25.80	25.36	25.56	362,067	-0.06(-0.22%)
Sep 26, 2005	25.22	26.01	25.15	25.62	554,432	+0.44(+1.74%)
Sep 23, 2005	25.18	25.35	24.33	25.18	337,896	+1.19(+4.97%)
Sep 22, 2005	23.55	24.07	23.53	23.99	174,487	+0.26(+1.11%)
Sep 21, 2005	24.23	24.49	23.72	23.73	325,684	-0.60(-2.47%)
Sep 20, 2005	24.58	24.80	24.24	24.33	208,100	-0.10(-0.41%)
Sep 19, 2005	24.39	24.60	24.36	24.43	153,463	-0.06(-0.26%)
Sep 16, 2005	24.49	24.62	24.40	24.49	262,864	+0.02(+0.10%)
Sep 15, 2005	24.36	24.57	24.27	24.47	154,218	+0.12(+0.49%)
Sep 14, 2005	24.37	24.56	24.31	24.35	158,624	-0.02(-0.10%)
Sep 13, 2005	24.54	24.54	24.23	24.37	112,925	-0.17(-0.71%)
Sep 12, 2005	24.58	24.72	24.49	24.54	184,055	-0.10(-0.42%)
Sep 09, 2005	24.23	24.74	24.19	24.65	150,819	+0.38(+1.55%)
Sep 08, 2005	24.33	24.43	24.20	24.27	179,271	+0.06(+0.23%)
Sep 07, 2005	24.21	24.39	23.93	24.21	157,617	+0.10(+0.43%)
Sep 06, 2005	23.67	24.37	23.64	24.11	375,790	+0.56(+2.36%)
Sep 02, 2005	23.59	23.67	23.40	23.56	169,074	+0.15(+0.63%)

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.