Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin Disc Inc (NQ: TWIN )

14.29 -0.09 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 15.34 15.79 15.34 15.65 80,601 +0.06(+0.37%)
May 30, 2007 14.88 15.70 14.78 15.59 52,289 +0.26(+1.67%)
May 29, 2007 14.76 15.37 14.74 15.33 84,860 +0.59(+3.97%)
May 25, 2007 15.25 15.37 14.51 14.75 100,467 -0.21(-1.43%)
May 24, 2007 15.73 15.95 13.92 14.96 156,838 -0.89(-5.60%)
May 23, 2007 15.83 16.05 15.72 15.85 44,199 -0.18(-1.09%)
May 22, 2007 15.84 16.05 15.72 16.02 70,082 +0.22(+1.39%)
May 21, 2007 15.71 16.02 15.66 15.80 70,580 +0.12(+0.77%)
May 18, 2007 15.40 15.69 15.26 15.68 100,111 +0.04(+0.24%)
May 17, 2007 15.29 15.66 15.09 15.64 83,517 +0.04(+0.29%)
May 16, 2007 15.46 15.71 14.85 15.60 239,382 -0.20(-1.26%)
May 15, 2007 16.14 16.14 15.71 15.80 81,372 -0.32(-1.99%)
May 14, 2007 15.79 16.61 15.47 16.12 231,020 +0.65(+4.21%)
May 11, 2007 14.76 15.60 14.50 15.47 152,710 +0.96(+6.64%)
May 10, 2007 15.27 15.43 14.46 14.50 80,987 -0.99(-6.40%)
May 09, 2007 15.49 15.62 15.24 15.50 70,454 -0.02(-0.10%)
May 08, 2007 15.04 15.54 14.28 15.51 163,772 +0.52(+3.46%)
May 07, 2007 14.02 15.00 14.02 14.99 140,168 +0.96(+6.86%)
May 04, 2007 13.88 14.03 13.79 14.03 88,720 +0.12(+0.86%)
May 03, 2007 13.54 13.91 13.52 13.91 91,805 +0.38(+2.79%)
May 02, 2007 13.24 13.57 12.96 13.53 96,022 +0.15(+1.16%)
May 01, 2007 13.58 13.58 11.34 13.38 130,604 -0.22(-1.59%)
Apr 30, 2007 13.50 13.72 13.02 13.59 120,826 +0.08(+0.62%)
Apr 27, 2007 13.05 13.51 12.89 13.51 94,306 +0.49(+3.78%)
Apr 26, 2007 12.78 13.13 12.66 13.02 114,524 +0.32(+2.49%)
Apr 25, 2007 12.35 12.76 12.23 12.70 116,181 +0.40(+3.25%)
Apr 24, 2007 12.11 12.72 11.93 12.30 439,289 +0.88(+7.68%)
Apr 23, 2007 11.05 11.57 11.05 11.43 103,940 +0.38(+3.46%)
Apr 20, 2007 10.42 11.19 10.42 11.04 143,937 +0.51(+4.79%)
Apr 19, 2007 10.38 10.55 10.38 10.54 50,819 +0.03(+0.30%)
Apr 18, 2007 10.38 10.51 10.33 10.51 45,482 +0.14(+1.33%)
Apr 17, 2007 10.33 10.38 10.26 10.37 42,758 +0.06(+0.55%)
Apr 16, 2007 10.35 10.35 10.31 10.31 22,939 +0.06(+0.57%)
Apr 13, 2007 10.10 10.35 10.10 10.25 89,954 +0.20(+2.01%)
Apr 12, 2007 9.585 10.09 9.585 10.05 22,993 +0.15(+1.52%)
Apr 11, 2007 9.832 9.902 9.832 9.902 2,672 +0.00(+0.00%)
Apr 10, 2007 10.03 10.04 9.473 9.902 20,480 -0.15(-1.47%)
Apr 09, 2007 9.992 10.13 9.992 10.05 44,946 -0.00(-0.02%)
Apr 05, 2007 9.931 10.16 9.931 10.05 23,489 +0.12(+1.24%)
Apr 04, 2007 9.700 9.933 9.698 9.929 38,682 +0.26(+2.67%)
Apr 03, 2007 9.704 9.704 9.608 9.671 29,768 +0.02(+0.19%)
Apr 02, 2007 9.588 9.702 9.585 9.653 29,971 +0.07(+0.70%)
Mar 30, 2007 9.561 9.608 9.545 9.585 30,548 +0.16(+1.69%)
Mar 29, 2007 9.383 9.484 9.383 9.426 31,459 -0.00(-0.02%)
Mar 28, 2007 9.210 9.428 9.091 9.428 6,448 +0.04(+0.45%)
Mar 27, 2007 9.428 9.428 9.338 9.386 6,261 -0.04(-0.45%)
Mar 26, 2007 9.516 9.579 9.343 9.428 64,112 +0.05(+0.53%)
Mar 23, 2007 9.424 9.426 9.363 9.379 15,734 +0.06(+0.67%)
Mar 22, 2007 9.275 9.428 9.275 9.316 45,794 +0.04(+0.44%)
Mar 21, 2007 9.163 9.336 9.163 9.275 12,985 +0.02(+0.17%)
Mar 20, 2007 9.345 9.543 9.260 9.260 7,216 +0.00(+0.00%)
Mar 19, 2007 9.076 9.260 9.062 9.260 24,681 +0.12(+1.30%)
Mar 16, 2007 9.105 9.320 9.105 9.141 8,909 -0.05(-0.56%)
Mar 15, 2007 9.148 9.293 9.148 9.192 6,499 -0.01(-0.07%)
Mar 14, 2007 9.260 9.350 9.121 9.199 20,567 -0.19(-2.03%)
Mar 13, 2007 9.428 9.442 9.361 9.390 37,762 -0.04(-0.40%)
Mar 12, 2007 9.471 9.478 9.365 9.428 14,128 +0.11(+1.20%)
Mar 09, 2007 9.316 9.446 9.316 9.316 30,699 +0.00(+0.00%)
Mar 08, 2007 9.011 9.316 9.011 9.316 16,308 +0.30(+3.36%)
Mar 07, 2007 8.979 9.038 8.921 9.013 32,700 +0.18(+1.98%)
Mar 06, 2007 8.845 8.919 8.755 8.838 35,693 +0.06(+0.66%)
Mar 05, 2007 8.979 8.979 8.708 8.779 34,263 -0.11(-1.24%)
Mar 02, 2007 9.549 9.549 8.829 8.889 63,317 -0.77(-8.01%)
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.