Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.16	15.41	15.14	15.28	196,392	+0.08(+0.52%)
Sep 29, 2003	15.22	15.22	15.12	15.20	165,423	+0.03(+0.18%)
Sep 26, 2003	15.13	15.19	15.09	15.17	192,238	+0.03(+0.21%)
Sep 25, 2003	15.13	15.28	15.12	15.14	157,617	+0.04(+0.26%)
Sep 24, 2003	15.14	15.20	15.14	15.10	139,992	-0.08(-0.52%)
Sep 23, 2003	15.24	15.28	15.12	15.18	63,575	-0.06(-0.42%)
Sep 22, 2003	15.37	15.37	15.08	15.24	124,633	-0.15(-0.96%)
Sep 19, 2003	15.35	15.66	15.35	15.39	152,582	+0.06(+0.39%)
Sep 18, 2003	14.98	15.34	14.98	15.33	95,174	+0.31(+2.09%)
Sep 17, 2003	15.13	15.14	14.85	15.02	99,329	-0.15(-0.97%)
Sep 16, 2003	15.08	15.17	14.98	15.16	62,316	+0.07(+0.47%)
Sep 15, 2003	15.07	15.20	14.99	15.09	69,744	+0.03(+0.21%)
Sep 12, 2003	15.05	15.18	14.84	15.06	114,562	-0.01(-0.08%)
Sep 11, 2003	15.13	15.23	15.02	15.07	110,533	-0.08(-0.52%)
Sep 10, 2003	15.43	15.45	15.10	15.15	157,869	-0.26(-1.70%)
Sep 09, 2003	15.33	15.52	15.18	15.41	137,097	-0.07(-0.46%)
Sep 08, 2003	15.32	15.49	15.32	15.49	86,991	+0.15(+0.98%)
Sep 05, 2003	15.35	15.47	15.22	15.33	107,764	-0.06(-0.41%)
Sep 04, 2003	15.38	15.40	15.21	15.40	113,429	+0.01(+0.08%)
Sep 03, 2003	15.32	15.41	15.31	15.39	103,861	+0.02(+0.15%)
Sep 02, 2003	15.45	15.49	15.23	15.36	151,574	-0.12(-0.79%)
Aug 29, 2003	15.28	15.49	15.22	15.49	76,165	+0.21(+1.35%)
Aug 28, 2003	15.11	15.29	14.90	15.28	55,141	+0.17(+1.16%)
Aug 27, 2003	15.03	15.14	14.88	15.10	78,431	+0.08(+0.56%)
Aug 26, 2003	15.11	15.13	14.90	15.02	112,548	-0.12(-0.79%)
Aug 25, 2003	15.13	15.18	15.05	15.14	99,455	-0.05(-0.34%)
Aug 22, 2003	15.29	15.31	15.13	15.19	103,358	-0.14(-0.91%)
Aug 21, 2003	15.25	15.41	15.24	15.33	82,208	+0.00(+0.00%)
Aug 20, 2003	15.39	15.39	15.21	15.33	159,254	-0.15(-1.00%)
Aug 19, 2003	15.15	15.56	15.15	15.49	165,800	+0.31(+2.07%)
Aug 18, 2003	15.06	15.24	15.04	15.17	108,141	+0.08(+0.55%)
Aug 15, 2003	15.00	15.15	14.93	15.09	71,255	+0.09(+0.58%)
Aug 14, 2003	14.76	15.01	14.73	15.00	63,198	+0.26(+1.78%)
Aug 13, 2003	14.60	14.81	14.57	14.74	94,167	+0.18(+1.26%)
Aug 12, 2003	14.57	14.63	14.51	14.56	93,916	+0.00(+0.00%)
Aug 11, 2003	14.54	14.68	14.44	14.56	114,940	+0.01(+0.08%)
Aug 08, 2003	14.31	14.59	14.21	14.54	104,742	+0.27(+1.89%)
Aug 07, 2003	14.32	14.32	14.19	14.27	119,724	-0.04(-0.31%)
Aug 06, 2003	14.34	14.38	14.23	14.32	147,168	+0.03(+0.19%)
Aug 05, 2003	14.51	14.54	14.29	14.29	194,504	-0.21(-1.48%)
Aug 04, 2003	14.70	14.74	14.40	14.50	138,104	-0.20(-1.35%)
Aug 01, 2003	14.83	14.83	14.51	14.70	116,073	-0.14(-0.96%)
Jul 31, 2003	14.90	14.98	14.80	14.85	118,087	+0.00(+0.00%)
Jul 30, 2003	14.66	14.85	14.60	14.85	151,700	+0.18(+1.25%)
Jul 29, 2003	14.63	14.71	14.36	14.66	137,852	-0.04(-0.30%)
Jul 28, 2003	14.64	14.77	14.60	14.71	149,183	+0.11(+0.73%)
Jul 25, 2003	14.71	14.74	14.41	14.60	156,233	-0.09(-0.62%)
Jul 24, 2003	14.97	14.97	14.62	14.69	231,642	-0.27(-1.83%)
Jul 23, 2003	14.56	14.97	14.50	14.97	117,332	+0.43(+2.98%)
Jul 22, 2003	14.56	14.59	14.50	14.53	128,662	-0.01(-0.05%)
Jul 21, 2003	14.68	14.68	14.52	14.54	114,562	-0.14(-0.92%)
Jul 18, 2003	14.55	14.68	14.54	14.68	97,189	+0.14(+0.93%)
Jul 17, 2003	14.50	14.69	14.43	14.54	125,641	+0.00(+0.00%)
Jul 16, 2003	14.61	14.71	14.54	14.54	149,183	-0.04(-0.25%)
Jul 15, 2003	14.70	14.75	14.54	14.58	145,280	-0.04(-0.27%)
Jul 14, 2003	14.50	14.73	14.40	14.62	251,659	+0.21(+1.43%)
Jul 11, 2003	14.10	14.43	14.10	14.41	103,358	+0.22(+1.57%)
Jul 10, 2003	14.36	14.37	14.10	14.19	77,172	-0.19(-1.33%)
Jul 09, 2003	14.52	14.55	14.27	14.38	116,324	-0.12(-0.82%)
Jul 08, 2003	14.41	14.50	14.24	14.50	186,699	+0.07(+0.47%)
Jul 07, 2003	14.15	14.46	14.13	14.43	150,064	+0.35(+2.45%)
Jul 03, 2003	14.22	14.26	14.06	14.08	109,023	-0.16(-1.12%)
Jul 02, 2003	14.17	14.42	14.15	14.24	222,326	+0.06(+0.45%)

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.