TATE & LYLE $51.55

down -1.13


17/5/2013 01:17 PM  |  OTC : TATYY  |  Industries : Manufacturing / Other Food Manufacturing
Type:

TATYY historical data

Date Open High Low Close Volume
5/17/2013 51.44 51.55 51.44 51.55 6
5/16/2013 52.78 52.78 52.54 52.68 23
5/15/2013 53.25 53.25 53.25 53.25 0
5/14/2013 53.25 53.25 53.25 53.25 0
5/13/2013 53.19 53.25 52.85 53.25 30
5/10/2013 52.97 52.97 52.90 52.90 5
5/9/2013 53.00 53.48 52.90 52.95 21
5/8/2013 52.51 52.51 52.51 52.51 2
5/7/2013 52.85 52.85 52.85 52.85 0
5/6/2013 52.38 52.85 52.38 52.85 10
5/3/2013 52.58 52.58 52.58 52.58 3
5/2/2013 52.45 52.45 52.45 52.45 0
5/1/2013 53.16 53.16 52.45 52.45 22
4/30/2013 52.50 52.50 52.50 52.50 3
4/29/2013 53.16 53.16 52.51 52.51 6
4/26/2013 52.70 52.90 52.59 52.90 22
4/25/2013 52.91 52.91 52.54 52.75 45
4/24/2013 52.80 52.80 52.80 52.80 2
4/23/2013 51.98 51.98 51.98 51.98 0
4/22/2013 51.90 51.98 51.90 51.98 5
4/19/2013 51.22 51.22 51.02 51.02 9
4/18/2013 50.76 50.77 50.10 50.10 11
4/17/2013 51.75 51.75 51.75 51.75 0
4/16/2013 51.90 51.90 51.70 51.75 7
4/15/2013 52.15 52.29 51.90 51.90 12
4/12/2013 52.15 52.15 51.87 51.87 12
4/11/2013 51.70 52.38 51.70 52.38 6
4/10/2013 51.55 51.55 51.55 51.55 3
4/9/2013 51.60 51.60 51.45 51.45 6
4/8/2013 51.86 52.47 51.86 52.47 6
4/5/2013 51.82 51.82 51.82 51.82 0
4/4/2013 51.55 51.82 51.55 51.82 3
4/3/2013 52.01 52.01 52.01 52.01 0
4/2/2013 51.94 52.01 51.94 52.01 15
4/1/2013 51.40 52.08 51.40 52.08 9
3/28/2013 51.80 52.05 51.80 51.99 56
3/27/2013 49.70 50.20 49.55 50.20 125
3/26/2013 50.17 50.86 50.17 50.55 106
3/25/2013 50.52 50.70 50.52 50.70 16
3/22/2013 51.45 51.45 51.45 51.45 3
3/21/2013 50.47 50.66 50.47 50.66 4
3/20/2013 50.45 50.45 50.45 50.45 2
3/19/2013 50.52 50.52 50.52 50.52 1
3/18/2013 50.49 50.49 50.49 50.49 3
3/15/2013 49.20 49.20 49.20 49.20 0
3/14/2013 49.20 49.20 49.20 49.20 0
3/13/2013 49.20 49.20 49.20 49.20 2
3/12/2013 49.00 49.00 48.70 48.70 4
3/11/2013 48.97 49.29 48.97 49.29 6
3/8/2013 49.49 49.49 49.49 49.49 2
3/7/2013 50.29 50.29 50.29 50.29 0
3/6/2013 50.29 50.29 50.29 50.29 4
3/5/2013 51.15 51.15 50.54 50.54 15
3/4/2013 49.95 49.95 49.95 49.95 5
3/1/2013 49.36 49.36 49.36 49.36 0
2/28/2013 49.60 49.60 49.29 49.36 5
2/27/2013 49.16 49.16 49.16 49.16 3
2/26/2013 48.62 48.62 48.62 48.62 0
2/25/2013 48.62 48.62 48.62 48.62 4
2/22/2013 48.40 48.40 48.40 48.40 0
2/21/2013 48.40 48.40 48.40 48.40 0
2/20/2013 48.40 48.40 48.40 48.40 0
2/19/2013 48.40 48.40 48.40 48.40 0
2/15/2013 48.96 48.96 48.40 48.40 6
2/14/2013 49.71 49.71 49.71 49.71 0
2/13/2013 49.71 49.71 49.71 49.71 0
2/12/2013 49.71 49.71 49.71 49.71 1
2/11/2013 49.70 49.70 49.18 49.18 9
2/8/2013 50.50 50.50 50.50 50.50 13
2/7/2013 50.25 50.25 50.25 50.25 2
2/6/2013 50.10 50.10 50.10 50.10 1
2/5/2013 49.86 50.15 49.75 50.15 17
2/4/2013 50.76 50.76 50.76 50.76 0
2/1/2013 50.79 50.79 50.76 50.76 11
1/31/2013 51.38 51.38 51.38 51.38 10
1/30/2013 51.70 51.70 51.50 51.50 24
1/29/2013 51.53 51.53 51.53 51.53 2
1/28/2013 51.72 51.72 51.48 51.48 6
1/25/2013 52.40 52.55 52.40 52.55 6
1/24/2013 50.42 50.42 50.42 50.42 0
1/23/2013 50.42 50.42 50.42 50.42 0
1/22/2013 50.42 50.42 50.42 50.42 0
1/18/2013 50.22 50.42 50.22 50.42 2
1/17/2013 50.22 50.22 50.22 50.22 0
1/16/2013 49.99 50.74 49.99 50.22 27
1/15/2013 49.50 49.50 49.50 49.50 2
1/14/2013 49.90 49.90 49.90 49.90 0
1/11/2013 49.90 49.90 49.90 49.90 0
1/10/2013 49.90 49.90 49.90 49.90 1
1/9/2013 49.67 49.67 49.67 49.67 2
1/8/2013 50.30 50.30 50.30 50.30 0
1/7/2013 50.30 50.30 50.30 50.30 0
1/4/2013 50.30 50.30 50.30 50.30 0
1/3/2013 50.30 50.30 50.30 50.30 0
1/2/2013 50.56 50.56 50.30 50.30 7
12/31/2012 49.54 50.04 49.54 50.04 9
12/28/2012 49.77 49.77 49.38 49.38 6
12/27/2012 49.60 49.71 49.56 49.56 11
12/26/2012 49.80 49.80 49.80 49.80 0
12/24/2012 49.80 49.80 49.80 49.80 0
Marketplace
Trading Center