Harsco (HSC) | TopStockGuru

NYSE \| Basic Materials \| Steel & Iron
Harsco (HSC) Post a New Message
Price: $23.27 \| Change: $+0.31 (1.4%) \| Volume: 490,896
-->Research

HSC

Hide Options

		Older >

C: 22.96

O: 21.80

H: 23.05

L: 21.62

V: 1,233,993

Thu - 04:00 PM

C: 21.88

O: 20.36

H: 21.95

L: 20.19

V: 971,814

Wed - 04:00 PM

C: 19.94

O: 20.14

H: 20.59

L: 19.89

V: 673,008

Tue - 04:00 PM

C: 20.17

O: 20.60

H: 20.73

L: 20.17

V: 527,373

Mon - 04:00 PM

C: 20.74

O: 20.49

H: 20.77

L: 20.04

V: 532,693

Aug 27 - 04:00 PM

C: 20.30

O: 20.76

H: 20.99

L: 20.25

V: 469,370

Aug 26 - 04:00 PM

C: 20.72

O: 20.51

H: 20.79

L: 20.04

V: 627,236

Aug 25 - 04:00 PM

C: 20.66

O: 20.54

H: 20.99

L: 20.54

V: 564,210

Aug 24 - 04:00 PM

C: 21.14

O: 21.85

H: 21.89

L: 21.04

V: 285,476

Aug 23 - 04:00 PM

C: 21.66

O: 21.62

H: 21.73

L: 21.31

V: 287,587

Aug 20 - 04:00 PM

C: 21.74

O: 22.14

H: 22.15

L: 21.44

V: 374,102

Aug 19 - 04:00 PM

C: 22.24

O: 22.23

H: 22.55

L: 21.92

V: 384,625

Aug 18 - 04:00 PM

C: 22.26

O: 22.00

H: 22.58

L: 21.92

V: 381,259

Aug 17 - 04:00 PM

C: 21.76

O: 22.08

H: 22.21

L: 21.61

V: 519,176

Aug 16 - 04:00 PM

C: 22.17

O: 22.04

H: 22.44

L: 22.02

V: 520,934

Aug 13 - 04:00 PM

C: 22.05

O: 21.75

H: 22.40

L: 21.62

V: 485,795

Aug 12 - 04:00 PM

C: 22.19

O: 22.44

H: 22.47

L: 21.91

V: 738,186

Aug 11 - 04:00 PM

C: 22.97

O: 22.75

H: 23.06

L: 22.44

V: 670,662

Aug 10 - 04:00 PM

C: 23.04

O: 23.37

H: 23.41

L: 22.81

V: 904,416

Aug 09 - 04:00 PM

C: 23.15

O: 23.24

H: 23.62

L: 22.81

V: 877,276

Aug 06 - 04:00 PM

C: 23.57

O: 23.54

H: 23.80

L: 23.44

V: 642,977

Aug 05 - 04:00 PM

C: 23.65

O: 23.92

H: 23.94

L: 23.49

V: 1,172,484

Aug 04 - 04:00 PM

C: 23.70

O: 24.26

H: 24.29

L: 23.68

V: 1,036,293

Aug 03 - 04:00 PM

C: 24.26

O: 23.49

H: 24.34

L: 23.22

V: 987,133

Aug 02 - 04:00 PM

C: 23.16

O: 22.70

H: 23.85

L: 21.88

V: 1,564,552

Jul 30 - 04:00 PM

C: 22.96

O: 22.46

H: 24.12

L: 21.06

V: 4,300,722

Jul 29 - 04:00 PM

C: 26.85

O: 26.89

H: 27.17

L: 26.63

V: 452,794

Jul 28 - 04:00 PM

C: 26.89

O: 27.24

H: 27.50

L: 26.83

V: 391,906

Jul 27 - 04:00 PM

C: 27.10

O: 26.92

H: 27.13

L: 26.73

V: 454,781

Jul 26 - 04:00 PM

C: 26.79

O: 26.29

H: 26.84

L: 26.23

V: 628,375

Jul 23 - 04:00 PM

C: 26.41

O: 26.32

H: 26.89

L: 26.30

V: 859,349

Jul 22 - 04:00 PM

C: 25.87

O: 25.84

H: 26.43

L: 25.84

V: 865,667

Jul 21 - 04:00 PM

C: 25.66

O: 24.53

H: 25.73

L: 24.46

V: 657,678

Jul 20 - 04:00 PM

C: 24.82

O: 24.71

H: 24.90

L: 24.63

V: 428,328

Jul 19 - 04:00 PM

C: 24.55

O: 24.99

H: 24.99

L: 24.51

V: 897,263

Jul 16 - 04:00 PM

C: 25.10

O: 25.14

H: 25.17

L: 24.76

V: 412,056

Jul 15 - 04:00 PM

C: 25.17

O: 25.13

H: 25.31

L: 24.89

V: 296,506

Jul 14 - 04:00 PM

C: 25.28

O: 24.93

H: 25.36

L: 24.87

V: 425,873

Jul 13 - 04:00 PM

C: 24.71

O: 24.83

H: 25.33

L: 24.67

V: 440,379

Jul 12 - 04:00 PM

C: 24.90

O: 24.73

H: 24.97

L: 24.61

V: 332,155

Jul 09 - 04:00 PM

C: 24.63

O: 24.49

H: 24.63

L: 24.17

V: 380,499

Jul 08 - 04:00 PM

C: 24.17

O: 23.23

H: 24.21

L: 23.12

V: 591,980

Jul 07 - 04:00 PM

C: 23.15

O: 23.59

H: 23.80

L: 22.94

V: 529,353

Jul 06 - 04:00 PM

C: 23.25

O: 23.59

H: 23.69

L: 23.14

V: 521,111

Jul 05 - 04:00 PM

C: 23.25

O: 23.59

H: 23.69

L: 23.14

V: 521,111

Jul 02 - 04:00 PM

C: 23.50

O: 23.46

H: 23.65

L: 23.16

V: 770,192

Jul 01 - 04:00 PM

C: 23.50

O: 23.71

H: 24.29

L: 23.47

V: 840,663

Jun 30 - 04:00 PM

C: 23.85

O: 24.59

H: 24.70

L: 23.73

V: 666,251

Jun 29 - 04:00 PM

C: 24.98

O: 25.08

H: 25.31

L: 24.77

V: 325,348

Jun 28 - 04:00 PM

C: 25.05

O: 24.77

H: 25.37

L: 24.53

V: 1,300,347

Jun 25 - 04:00 PM

C: 24.76

O: 25.33

H: 25.34

L: 24.71

V: 419,889

Jun 24 - 04:00 PM

C: 25.43

O: 25.18

H: 25.63

L: 24.83

V: 508,937

Jun 23 - 04:00 PM

C: 25.18

O: 25.87

H: 26.25

L: 25.18

V: 347,886

Jun 22 - 04:00 PM

C: 25.89

O: 26.39

H: 26.53

L: 25.75

V: 310,578

Jun 21 - 04:00 PM

C: 25.99

O: 26.13

H: 26.24

L: 25.84

V: 464,809

Jun 18 - 04:00 PM

C: 26.11

O: 26.47

H: 26.65

L: 25.86

V: 349,003

Jun 17 - 04:00 PM

C: 26.37

O: 26.37

H: 26.55

L: 26.23

V: 647,435

Jun 16 - 04:00 PM

C: 26.53

O: 26.36

H: 26.54

L: 26.20

V: 745,460

Jun 15 - 04:00 PM

C: 26.08

O: 26.34

H: 26.65

L: 26.02

V: 480,957

Jun 14 - 04:00 PM

C: 25.99

O: 25.55

H: 26.08

L: 25.55

V: 456,245

Jun 11 - 04:00 PM

C: 25.90

O: 25.55

H: 26.05

L: 25.55

V: 495,073

Jun 10 - 04:00 PM

C: 25.08

O: 25.45

H: 25.75

L: 24.97

V: 500,343

Jun 09 - 04:00 PM

C: 25.32

O: 25.23

H: 25.49

L: 24.95

V: 492,043

Jun 08 - 04:00 PM

C: 25.16

O: 26.00

H: 26.12

L: 25.16

V: 598,269

Jun 07 - 04:00 PM

C: 25.88

O: 26.36

H: 26.85

L: 25.81

V: 800,591

Jun 04 - 04:00 PM

C: 27.12

O: 27.17

H: 27.34

L: 26.83

V: 741,790

Jun 03 - 04:00 PM

C: 26.99

O: 26.54

H: 27.02

L: 26.24

V: 1,037,183

Jun 02 - 04:00 PM

C: 26.34

O: 26.90

H: 27.18

L: 26.34

V: 846,781

Jun 01 - 04:00 PM

C: 27.21

O: 27.68

H: 28.00

L: 27.03

V: 1,649,582

May 31 - 04:00 PM

C: 27.21

O: 27.68

H: 28.00

L: 27.03

V: 1,643,302

May 28 - 04:00 PM

C: 27.81

O: 27.01

H: 27.84

L: 26.77

V: 1,041,211

May 27 - 04:00 PM

C: 26.38

O: 26.22

H: 26.85

L: 25.92

V: 1,163,874

May 26 - 04:00 PM

C: 25.69

O: 25.91

H: 26.15

L: 25.60

V: 595,072

May 24 - 04:00 PM

C: 25.94

O: 25.02

H: 26.05

L: 24.66

V: 1,380,180

May 21 - 04:00 PM

C: 25.32

O: 26.11

H: 26.11

L: 25.32

V: 1,321,753

May 20 - 04:00 PM

C: 26.77

O: 27.10

H: 27.17

L: 26.12

V: 731,610

May 19 - 04:00 PM

C: 27.20

O: 27.73

H: 28.04

L: 27.18

V: 989,708

May 18 - 04:00 PM

C: 27.44

O: 27.72

H: 27.81

L: 26.66

V: 770,955

May 17 - 04:00 PM

C: 27.56

O: 27.91

H: 28.05

L: 27.16

V: 853,328

May 14 - 04:00 PM

C: 28.16

O: 27.84

H: 28.37

L: 27.71

V: 729,786

May 13 - 04:00 PM

C: 27.99

O: 27.73

H: 28.17

L: 27.55

V: 649,921

May 12 - 04:00 PM

C: 27.55

O: 26.84

H: 27.82

L: 26.68

V: 966,283

May 11 - 04:00 PM

C: 27.23

O: 28.15

H: 28.16

L: 26.76

V: 1,312,693

May 10 - 04:00 PM

C: 26.38

O: 27.45

H: 27.72

L: 26.08

V: 2,042,610

May 07 - 04:00 PM

C: 27.47

O: 28.42

H: 29.11

L: 25.52

V: 1,187,512

May 06 - 04:00 PM

C: 28.60

O: 29.67

H: 29.74

L: 28.48

V: 1,693,448

May 05 - 04:00 PM

C: 30.11

O: 29.97

H: 30.16

L: 29.40

V: 1,276,227

May 04 - 04:00 PM

C: 30.30

O: 31.05

H: 31.05

L: 29.79

V: 1,202,943

May 03 - 04:00 PM

C: 30.96

O: 32.59

H: 32.63

L: 30.96

V: 1,108,037

Apr 30 - 04:00 PM

C: 32.64

O: 30.07

H: 33.56

L: 30.04

V: 2,942,335

Apr 29 - 04:00 PM

C: 33.63

O: 34.12

H: 34.46

L: 33.45

V: 885,980

Apr 28 - 04:00 PM

C: 33.99

O: 34.31

H: 34.76

L: 33.87

V: 881,386

Apr 27 - 04:00 PM

C: 34.55

O: 34.70

H: 35.14

L: 34.50

V: 464,572

Apr 26 - 04:00 PM

C: 34.70

O: 34.01

H: 34.80

L: 33.86

V: 555,619

Apr 23 - 04:00 PM

C: 34.14

O: 32.73

H: 34.18

L: 32.39

V: 869,601

Apr 22 - 04:00 PM

C: 32.99

O: 33.06

H: 33.28

L: 32.86

V: 596,665

Apr 21 - 04:00 PM

C: 33.07

O: 32.99

H: 33.25

L: 32.82

V: 382,992

Apr 20 - 04:00 PM

C: 32.75

O: 32.89

H: 33.16

L: 32.48

V: 469,243

Apr 19 - 04:00 PM

C: 33.10

O: 33.40

H: 33.71

L: 32.73

V: 366,574

Apr 16 - 04:00 PM

C: 33.64

O: 33.67

H: 33.92

L: 33.36

V: 309,868

Apr 15 - 04:00 PM

C: 33.68

O: 33.33

H: 33.69

L: 32.95

V: 285,909

Apr 14 - 04:00 PM

C: 33.03

O: 32.74

H: 33.06

L: 32.51

V: 403,476

Apr 13 - 04:00 PM

C: 32.89

O: 33.20

H: 33.26

L: 32.75

V: 433,799

Apr 12 - 04:00 PM

C: 33.26

O: 33.03

H: 33.37

L: 32.72

V: 285,523

Apr 09 - 04:00 PM

C: 32.96

O: 32.95

H: 33.15

L: 32.36

V: 571,199

Apr 08 - 04:00 PM

C: 33.09

O: 33.32

H: 33.53

L: 32.97

V: 610,078

Apr 07 - 04:00 PM

C: 33.32

O: 32.78

H: 33.37

L: 32.78

V: 539,624

Apr 05 - 04:00 PM

C: 32.72

O: 32.20

H: 32.72

L: 31.97

V: 451,150

Apr 02 - 04:00 PM

C: 32.72

O: 32.20

H: 32.72

L: 31.97

V: 451,150

Apr 01 - 04:00 PM

C: 31.94

O: 31.83

H: 32.13

L: 31.67

V: 402,410

Mar 31 - 04:00 PM

C: 31.88

O: 32.00

H: 32.40

L: 31.79

V: 368,477

Mar 30 - 04:00 PM

C: 32.04

O: 31.90

H: 32.20

L: 31.83

V: 221,182

Mar 29 - 04:00 PM

C: 31.67

O: 31.63

H: 32.09

L: 31.55

V: 328,750

Mar 26 - 04:00 PM

C: 31.57

O: 32.18

H: 32.49

L: 31.56

V: 526,893

Mar 25 - 04:00 PM

C: 31.83

O: 31.69

H: 32.09

L: 31.57

V: 554,878

Mar 24 - 04:00 PM

C: 31.92

O: 31.10

H: 31.98

L: 30.90

V: 416,509

Mar 23 - 04:00 PM

C: 30.99

O: 30.39

H: 31.07

L: 30.32

V: 474,744

Mar 22 - 04:00 PM

C: 30.63

O: 30.92

H: 30.97

L: 30.46

V: 591,692

Mar 19 - 04:00 PM

C: 30.90

O: 31.66

H: 31.66

L: 30.87

V: 696,753

Mar 18 - 04:00 PM

C: 31.59

O: 31.76

H: 31.83

L: 31.56

V: 769,901

Mar 17 - 04:00 PM

C: 31.61

O: 31.53

H: 31.85

L: 31.41

V: 837,396

Mar 16 - 04:00 PM

C: 31.42

O: 31.30

H: 31.51

L: 31.17

V: 524,708

Mar 15 - 04:00 PM

C: 31.46

O: 31.48

H: 31.50

L: 31.22

V: 385,745

Mar 12 - 04:00 PM

C: 31.43

O: 30.95

H: 31.43

L: 30.61

V: 325,340

Mar 11 - 04:00 PM

C: 31.22

O: 30.90

H: 31.24

L: 30.68

V: 370,104

Mar 10 - 04:00 PM

C: 30.98

O: 30.59

H: 31.02

L: 30.55

V: 324,435

Mar 09 - 04:00 PM

C: 30.82

O: 30.98

H: 31.20

L: 30.64

V: 270,433

Mar 08 - 04:00 PM

C: 30.98

O: 30.63

H: 30.99

L: 30.55

V: 257,141

Mar 05 - 04:00 PM

C: 30.30

O: 30.53

H: 30.53

L: 30.02

V: 384,516

Mar 04 - 04:00 PM

C: 30.36

O: 30.57

H: 30.69

L: 30.10

V: 637,457

Mar 03 - 04:00 PM

C: 30.56

O: 30.62

H: 30.80

L: 30.35

V: 570,542

Mar 02 - 04:00 PM

C: 30.60

O: 30.18

H: 30.81

L: 29.93

V: 434,051

Mar 01 - 04:00 PM

C: 30.02

O: 29.87

H: 30.07

L: 29.63

V: 683,916

Feb 26 - 04:00 PM

C: 29.91

O: 29.60

H: 30.04

L: 28.20

V: 618,893

Feb 25 - 04:00 PM

C: 30.13

O: 30.06

H: 30.34

L: 29.74

V: 405,479

Feb 24 - 04:00 PM

C: 29.90

O: 30.59

H: 30.78

L: 29.86

V: 424,333

Feb 23 - 04:00 PM

C: 30.78

O: 31.10

H: 31.16

L: 30.68

V: 297,911

Feb 22 - 04:00 PM

C: 30.76

O: 30.19

H: 30.82

L: 30.05

V: 426,636

Feb 18 - 04:00 PM

C: 30.13

O: 29.83

H: 30.21

L: 29.70

V: 632,263

Feb 17 - 04:00 PM

C: 29.81

O: 29.61

H: 29.87

L: 29.39

V: 272,207

Feb 16 - 04:00 PM

C: 29.28

O: 28.50

H: 29.30

L: 28.16

V: 535,536

Feb 15 - 04:00 PM

C: 29.28

O: 28.50

H: 29.30

L: 28.16

V: 535,536

Feb 12 - 04:00 PM

C: 28.81

O: 28.80

H: 28.92

L: 28.40

V: 1,049,844

Feb 11 - 04:00 PM

C: 28.81

O: 29.10

H: 29.24

L: 28.50

V: 531,890

Feb 10 - 04:00 PM

C: 29.26

O: 29.14

H: 29.64

L: 28.85

V: 540,938

Feb 09 - 04:00 PM

C: 28.70

O: 28.75

H: 29.06

L: 28.03

V: 616,535

Feb 08 - 04:00 PM

C: 28.59

O: 28.81

H: 28.87

L: 27.96

V: 1,010,062

Feb 05 - 04:00 PM

C: 28.76

O: 30.24

H: 30.38

L: 28.68

V: 1,284,882

Feb 04 - 04:00 PM

C: 30.55

O: 31.28

H: 31.46

L: 30.47

V: 703,838

Feb 03 - 04:00 PM

C: 31.38

O: 30.78

H: 31.45

L: 30.67

V: 453,463

Feb 02 - 04:00 PM

C: 30.75

O: 29.93

H: 30.75

L: 29.72

V: 485,292

Feb 01 - 04:00 PM

C: 29.76

O: 30.88

H: 30.89

L: 29.75

V: 802,830

Jan 29 - 04:00 PM

C: 30.94

O: 31.18

H: 31.24

L: 30.19

V: 822,617

Jan 28 - 04:00 PM

C: 31.30

O: 31.43

H: 31.59

L: 30.66

V: 730,947

Jan 27 - 04:00 PM

C: 31.64

O: 31.90

H: 32.00

L: 31.42

V: 585,863

Jan 26 - 04:00 PM

C: 32.13

O: 32.71

H: 32.71

L: 31.84

V: 373,237

Jan 25 - 04:00 PM

C: 32.27

O: 32.96

H: 33.28

L: 32.12

V: 562,552

Jan 22 - 04:00 PM

C: 33.12

O: 34.51

H: 34.51

L: 33.01

V: 584,756

Jan 21 - 04:00 PM

C: 34.44

O: 34.34

H: 34.59

L: 33.91

V: 446,675

Jan 20 - 04:00 PM

C: 34.82

O: 34.29

H: 35.11

L: 34.24

V: 436,207

Jan 19 - 04:00 PM

C: 34.33

O: 34.82

H: 35.05

L: 34.29

V: 637,286

Jan 18 - 04:00 PM

C: 34.81

O: 34.41

H: 34.86

L: 34.30

V: 409,400

Jan 14 - 04:00 PM

C: 34.67

O: 34.23

H: 34.78

L: 33.96

V: 384,758

Jan 13 - 04:00 PM

Dividend

$0.205

Jan 13 - 12:00 AM

C: 34.25

O: 34.68

H: 34.79

L: 34.09

V: 473,994

Jan 12 - 04:00 PM

C: 35.23

O: 34.59

H: 35.31

L: 34.25

V: 656,814

Jan 11 - 04:00 PM

C: 34.49

O: 33.73

H: 34.68

L: 33.50

V: 322,454

Jan 08 - 04:00 PM

C: 33.73

O: 33.44

H: 33.78

L: 33.06

V: 311,079

Jan 07 - 04:00 PM

C: 33.34

O: 32.96

H: 33.48

L: 32.88

V: 335,132

Jan 06 - 04:00 PM

C: 33.06

O: 33.55

H: 33.55

L: 32.81

V: 325,880

Jan 05 - 04:00 PM

C: 33.55

O: 33.09

H: 33.74

L: 33.04

V: 462,080

Jan 04 - 04:00 PM

C: 32.23

O: 33.06

H: 33.44

L: 32.23

V: 279,211

Dec 31, 2009 - 04:00 PM

C: 33.07

O: 33.51

H: 33.69

L: 32.94

V: 341,135

Dec 30, 2009 - 04:00 PM

C: 33.78

O: 33.75

H: 33.88

L: 33.48

V: 489,537

Dec 29, 2009 - 04:00 PM

C: 33.61

O: 33.72

H: 33.94

L: 33.50

V: 528,149

Dec 28, 2009 - 04:00 PM

C: 33.62

O: 33.09

H: 33.62

L: 32.96

V: 167,534

Dec 24, 2009 - 04:00 PM

C: 33.09

O: 33.00

H: 33.33

L: 32.75

V: 570,345

Dec 23, 2009 - 04:00 PM

C: 32.95

O: 32.16

H: 32.98

L: 32.03

V: 827,233

Dec 22, 2009 - 04:00 PM

C: 31.99

O: 31.37

H: 32.10

L: 31.37

V: 482,418

Dec 21, 2009 - 04:00 PM

C: 31.19

O: 30.95

H: 31.45

L: 30.94

V: 882,114

Dec 18, 2009 - 04:00 PM

C: 30.93

O: 30.96

H: 31.30

L: 30.75

V: 383,597

Dec 17, 2009 - 04:00 PM

C: 31.39

O: 32.02

H: 32.28

L: 31.33

V: 851,961

Dec 16, 2009 - 04:00 PM

C: 31.83

O: 31.80

H: 32.47

L: 31.59

V: 615,252

Dec 15, 2009 - 04:00 PM

C: 32.09

O: 32.71

H: 32.71

L: 31.92

V: 757,040

Dec 14, 2009 - 04:00 PM

C: 31.97

O: 29.86

H: 32.12

L: 29.80

V: 1,151,247

Dec 11, 2009 - 04:00 PM

C: 30.25

O: 30.38

H: 30.87

L: 30.18

V: 496,636

Dec 10, 2009 - 04:00 PM

C: 30.08

O: 29.91

H: 30.21

L: 29.38

V: 500,337

Dec 09, 2009 - 04:00 PM

C: 29.88

O: 30.44

H: 30.46

L: 29.64

V: 794,482

Dec 08, 2009 - 04:00 PM

C: 30.89

O: 31.11

H: 31.56

L: 30.11

V: 672,160

Dec 04, 2009 - 04:00 PM

C: 30.62

O: 31.30

H: 31.68

L: 30.62

V: 533,283

Dec 03, 2009 - 04:00 PM

C: 31.30

O: 31.81

H: 32.11

L: 31.07

V: 685,553

Dec 02, 2009 - 04:00 PM

C: 31.76

O: 31.21

H: 32.03

L: 31.18

V: 753,373

Dec 01, 2009 - 04:00 PM

C: 31.03

O: 31.58

H: 31.63

L: 30.63

V: 614,204

Nov 30, 2009 - 04:00 PM

C: 32.63

O: 32.16

H: 32.67

L: 31.95

V: 351,222

Nov 26, 2009 - 04:00 PM

C: 32.63

O: 32.16

H: 32.67

L: 31.95

V: 351,222

Nov 25, 2009 - 04:00 PM

C: 32.15

O: 32.72

H: 32.78

L: 31.89

V: 421,617

Nov 24, 2009 - 04:00 PM

C: 32.84

O: 33.17

H: 33.56

L: 32.65

V: 380,164

Nov 23, 2009 - 04:00 PM

C: 32.49

O: 32.36

H: 32.74

L: 32.25

V: 851,901

Nov 20, 2009 - 04:00 PM

C: 32.49

O: 33.11

H: 33.14

L: 32.25

V: 401,373

Nov 19, 2009 - 04:00 PM

C: 33.37

O: 33.97

H: 34.01

L: 33.23

V: 382,364

Nov 18, 2009 - 04:00 PM

C: 34.06

O: 33.68

H: 34.10

L: 33.55

V: 309,155

Nov 17, 2009 - 04:00 PM

C: 33.88

O: 33.12

H: 34.16

L: 33.12

V: 466,464

Nov 16, 2009 - 04:00 PM

C: 32.90

O: 33.00

H: 33.17

L: 32.71

V: 382,480

Nov 13, 2009 - 04:00 PM

C: 32.75

O: 33.29

H: 33.40

L: 32.68

V: 462,384

Nov 12, 2009 - 04:00 PM

C: 33.30

O: 33.62

H: 33.65

L: 32.84

V: 1,045,064

Nov 11, 2009 - 04:00 PM

C: 33.20

O: 33.58

H: 33.75

L: 33.03

V: 389,476

Nov 10, 2009 - 04:00 PM

C: 33.64

O: 33.04

H: 33.72

L: 33.04

V: 540,089

Nov 09, 2009 - 04:00 PM

C: 32.63

O: 32.19

H: 32.92

L: 31.85

V: 787,635

Nov 06, 2009 - 04:00 PM

C: 32.44

O: 32.23

H: 32.72

L: 32.14

V: 1,008,804

Nov 05, 2009 - 04:00 PM

C: 31.98

O: 33.00

H: 33.08

L: 31.88

V: 812,599

Nov 04, 2009 - 04:00 PM

C: 32.67

O: 31.48

H: 32.79

L: 31.18

V: 792,356

Nov 03, 2009 - 04:00 PM

C: 31.66

O: 31.59

H: 32.02

L: 30.73

V: 787,669

Nov 02, 2009 - 04:00 PM

C: 31.49

O: 32.55

H: 32.76

L: 31.15

V: 1,143,501

Oct 30, 2009 - 04:00 PM

C: 32.78

O: 33.14

H: 33.14

L: 31.35

V: 1,444,311

Oct 29, 2009 - 04:00 PM

C: 33.72

O: 35.24

H: 35.32

L: 33.51

V: 1,033,596

Oct 28, 2009 - 04:00 PM

C: 35.16

O: 35.65

H: 36.15

L: 35.03

V: 465,235

Oct 27, 2009 - 04:00 PM

C: 35.56

O: 36.38

H: 37.21

L: 35.35

V: 441,950

Oct 26, 2009 - 04:00 PM

C: 36.47

O: 37.39

H: 37.64

L: 36.12

V: 976,713

Oct 23, 2009 - 04:00 PM

C: 37.34

O: 36.88

H: 37.63

L: 36.57

V: 442,677

Oct 22, 2009 - 04:00 PM

C: 36.79

O: 36.55

H: 37.47

L: 36.51

V: 521,432

Oct 21, 2009 - 04:00 PM

C: 36.82

O: 37.33

H: 37.53

L: 36.34

V: 388,402

Oct 20, 2009 - 04:00 PM

C: 37.37

O: 36.80

H: 37.65

L: 36.77

V: 485,769

Oct 19, 2009 - 04:00 PM

C: 36.71

O: 36.25

H: 36.90

L: 36.21

V: 488,330

Oct 16, 2009 - 04:00 PM

C: 36.83

O: 36.07

H: 36.91

L: 36.00

V: 501,894

Oct 15, 2009 - 04:00 PM

C: 36.32

O: 36.15

H: 36.43

L: 35.68

V: 507,675

Oct 14, 2009 - 04:00 PM

C: 35.49

O: 35.68

H: 35.78

L: 35.11

V: 302,745

Oct 13, 2009 - 04:00 PM

C: 35.85

O: 35.97

H: 36.10

L: 35.70

V: 447,760

Oct 12, 2009 - 04:00 PM

C: 35.98

O: 35.16

H: 36.01

L: 34.98

V: 459,664

Oct 09, 2009 - 04:00 PM

Dividend

$0.20

Oct 09, 2009 - 12:00 AM

C: 35.49

O: 34.73

H: 35.69

L: 34.24

V: 1,085,129

Oct 08, 2009 - 04:00 PM

C: 34.28

O: 34.24

H: 34.59

L: 33.90

V: 419,153

Oct 07, 2009 - 04:00 PM

C: 34.30

O: 34.52

H: 34.65

L: 33.85

V: 794,024

Oct 06, 2009 - 04:00 PM

C: 34.24

O: 33.42

H: 34.44

L: 33.42

V: 530,056

Oct 05, 2009 - 04:00 PM

C: 33.34

O: 33.39

H: 33.68

L: 33.11

V: 458,114

Oct 02, 2009 - 04:00 PM

C: 35.41

O: 35.23

H: 36.33

L: 34.56

V: 833,410

Sep 30, 2009 - 04:00 PM

C: 35.03

O: 34.85

H: 35.56

L: 34.72

V: 580,786

Sep 29, 2009 - 04:00 PM

C: 34.67

O: 34.23

H: 35.08

L: 34.03

V: 323,215

Sep 28, 2009 - 04:00 PM

C: 34.12

O: 34.15

H: 34.67

L: 33.92

V: 386,630

Sep 25, 2009 - 04:00 PM

C: 34.31

O: 34.99

H: 35.31

L: 33.85

V: 322,397

Sep 24, 2009 - 04:00 PM

C: 34.83

O: 35.60

H: 35.72

L: 34.76

V: 481,155

Sep 23, 2009 - 04:00 PM

C: 35.57

O: 35.65

H: 35.98

L: 35.32

V: 542,966

Sep 22, 2009 - 04:00 PM

C: 35.30

O: 34.77

H: 35.51

L: 34.42

V: 607,972

Sep 21, 2009 - 04:00 PM

C: 35.29

O: 35.05

H: 35.98

L: 34.93

V: 777,881

Sep 18, 2009 - 04:00 PM

C: 34.86

O: 34.90

H: 35.72

L: 34.72

V: 548,494

Sep 17, 2009 - 04:00 PM

C: 34.99

O: 34.55

H: 35.34

L: 34.21

V: 511,464

Sep 16, 2009 - 04:00 PM

C: 34.36

O: 33.70

H: 34.48

L: 33.59

V: 326,998

Sep 15, 2009 - 04:00 PM

C: 33.76

O: 33.24

H: 33.88

L: 32.89

V: 392,205

Sep 14, 2009 - 04:00 PM

C: 33.51

O: 33.86

H: 34.17

L: 33.41

V: 557,051

Sep 11, 2009 - 04:00 PM

C: 33.80

O: 33.29

H: 33.88

L: 33.01

V: 443,671

Sep 10, 2009 - 04:00 PM

C: 33.42

O: 32.75

H: 33.42

L: 32.72

V: 617,319

Sep 09, 2009 - 04:00 PM

C: 32.75

O: 32.58

H: 32.81

L: 32.15

V: 717,298

Sep 08, 2009 - 04:00 PM

C: 32.07

O: 31.51

H: 32.12

L: 31.28

V: 290,947

Sep 07, 2009 - 04:00 PM

C: 32.07

O: 31.51

H: 32.12

L: 31.28

V: 290,947

Sep 04, 2009 - 04:00 PM

Older >

A Few More Books

Already a member?
Sign In...

Username
Password

Forgot your Password?
Enter your e-mail...

E-mail

Not a member?
Sign up. No hassle...

Username
Password
E-mail

-Post unlimited messages
-Send PMs
-Archive posts
-Make stock picks
-Customize the site
-Weed out the riff-raff
-Never be censored
-All for free!

About TSG...

*All quote data delayed AT LEAST 15-20 minutes. For real-time data, see elsewhere.
The accuracy of historical quote data is not guaranteed in any way, shape, or form. For guaranteed accuracy, see elsewhere