TAHOE RESOURCES $13.45

up +0.04


19/6/2013 09:19 AM  |  NYSE : TAHO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

TAHO historical data

Date Open High Low Close Volume
6/18/2013 13.85 13.88 13.35 13.41 498
6/17/2013 13.67 14.04 13.65 13.94 483
6/14/2013 13.97 14.11 13.63 13.71 303
6/13/2013 13.78 13.98 13.57 13.88 738
6/12/2013 14.02 14.11 13.73 13.82 405
6/11/2013 14.27 14.40 13.88 13.95 763
6/10/2013 14.19 14.72 14.01 14.57 641
6/7/2013 14.72 14.77 14.19 14.24 835
6/6/2013 14.41 14.89 14.30 14.89 550
6/5/2013 14.78 14.92 14.20 14.34 566
6/4/2013 14.19 14.84 14.11 14.76 449
6/3/2013 14.71 15.02 14.06 14.40 1531
5/31/2013 15.14 15.14 14.22 14.53 1187
5/30/2013 14.64 15.32 14.64 15.17 562
5/29/2013 14.72 14.77 14.38 14.48 1124
5/28/2013 14.82 15.16 14.66 14.68 624
5/24/2013 14.96 15.13 14.58 14.62 484
5/23/2013 15.18 15.18 14.88 15.03 471
5/22/2013 15.07 15.50 14.76 14.89 820
5/21/2013 14.41 15.08 14.41 14.83 948
5/20/2013 14.06 15.11 14.06 14.92 955
5/17/2013 14.74 14.87 14.10 14.20 912
5/16/2013 14.66 15.50 14.66 14.97 557
5/15/2013 15.15 15.17 14.63 14.89 652
5/14/2013 15.66 15.83 15.19 15.38 987
5/13/2013 16.55 16.68 15.72 15.82 762
5/10/2013 16.04 16.71 15.35 16.62 1121
5/9/2013 16.98 16.99 16.22 16.34 912
5/8/2013 16.15 17.04 16.15 16.98 811
5/7/2013 16.20 16.48 15.96 16.01 741
5/6/2013 16.85 16.90 16.33 16.39 1230
5/3/2013 16.79 17.06 16.66 16.85 936
5/2/2013 17.02 17.03 16.12 16.59 1767
5/1/2013 17.02 17.18 16.57 16.95 1384
4/30/2013 17.00 17.40 16.70 17.36 1404
4/29/2013 16.96 17.41 16.86 17.25 965
4/26/2013 17.85 17.85 16.57 16.74 1940
4/25/2013 17.62 18.52 17.14 17.90 2185
4/24/2013 15.97 17.53 15.95 17.43 1590
4/23/2013 15.72 15.80 15.22 15.76 1692
4/22/2013 15.46 15.92 15.32 15.85 2031
4/19/2013 14.49 15.46 14.49 15.14 1901
4/18/2013 13.96 14.96 13.76 14.37 1654
4/17/2013 14.23 14.66 13.73 13.80 2349
4/16/2013 15.12 15.31 14.26 14.34 1788
4/15/2013 15.92 16.62 14.48 14.49 2581
4/12/2013 17.58 17.85 16.81 17.04 1970
4/11/2013 18.47 18.53 17.66 17.97 1507
4/10/2013 18.84 19.04 18.12 18.44 709
4/9/2013 17.94 19.15 17.74 18.90 1891
4/8/2013 18.60 18.74 17.78 18.01 857
4/5/2013 18.50 19.17 18.50 18.55 1559
4/4/2013 17.28 19.28 16.98 18.55 2986
4/3/2013 16.07 17.93 15.42 16.76 4605
4/2/2013 17.05 17.12 15.97 16.19 1022
4/1/2013 17.64 17.96 16.96 17.18 580
3/28/2013 16.92 17.62 16.90 17.59 811
3/27/2013 16.67 17.08 16.67 16.99 428
3/26/2013 17.01 17.01 16.33 16.64 419
3/25/2013 17.24 17.28 16.86 16.99 726
3/22/2013 17.28 17.44 17.01 17.16 645
3/21/2013 17.10 17.55 17.10 17.28 2701
3/20/2013 16.96 17.22 16.88 17.07 568
3/19/2013 17.02 17.06 16.75 16.92 488
3/18/2013 16.80 17.06 16.60 17.02 513
3/15/2013 16.60 16.72 16.48 16.61 1546
3/14/2013 16.47 16.73 16.41 16.60 649
3/13/2013 16.76 16.92 16.27 16.42 679
3/12/2013 16.70 17.10 16.65 16.80 748
3/11/2013 16.38 16.76 16.02 16.57 1232
3/8/2013 16.01 17.05 16.01 16.43 1163
3/7/2013 15.91 16.50 15.72 16.00 1286
3/6/2013 14.95 15.85 14.75 15.82 1551
3/5/2013 15.12 15.38 14.88 14.94 519
3/4/2013 15.12 15.20 14.78 14.93 1022
3/1/2013 15.12 15.19 14.96 15.12 786
2/28/2013 15.05 15.28 14.93 15.10 670
2/27/2013 15.25 15.25 14.62 15.07 728
2/26/2013 14.45 15.64 14.21 15.30 1477
2/25/2013 14.21 14.52 14.21 14.25 614
2/22/2013 14.17 14.36 14.06 14.21 403
2/21/2013 13.99 14.24 13.95 14.17 656
2/20/2013 14.56 14.66 13.85 13.98 6906
2/19/2013 15.47 15.52 14.65 14.78 1177
2/15/2013 16.02 16.07 15.44 15.59 801
2/14/2013 16.35 16.51 16.16 16.21 311
2/13/2013 16.49 16.64 16.32 16.34 257
2/12/2013 16.50 16.55 16.32 16.47 568
2/11/2013 16.72 17.05 16.50 16.53 473
2/8/2013 16.79 17.12 16.66 16.82 180
2/7/2013 17.23 17.27 16.73 16.81 838
2/6/2013 16.74 17.25 16.69 17.18 1234
2/5/2013 16.77 16.84 16.53 16.64 353
2/4/2013 16.62 16.69 16.32 16.60 502
2/1/2013 16.11 17.01 16.11 16.68 870
1/31/2013 16.11 16.18 15.77 16.10 605
1/30/2013 16.41 16.54 16.06 16.09 994
1/29/2013 15.94 16.33 15.82 16.23 644
1/28/2013 16.56 16.58 15.24 15.88 1204
1/25/2013 16.97 16.97 16.39 16.52 957
Marketplace
Trading Center