TRUEBLUE $22.92

down -0.88


19/6/2013 04:19 PM  |  NYSE : TBI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

TBI historical data

Date Open High Low Close Volume
6/19/2013 23.82 23.82 22.65 22.92 2287
6/18/2013 23.22 23.82 23.18 23.80 1458
6/17/2013 23.21 23.51 22.97 23.16 1332
6/14/2013 23.13 23.26 22.79 22.95 1094
6/13/2013 22.53 23.22 22.53 23.11 1587
6/12/2013 22.80 22.80 22.22 22.49 2222
6/11/2013 22.91 23.11 22.46 22.59 1800
6/10/2013 22.98 23.23 22.77 23.16 1630
6/7/2013 22.87 23.29 22.66 22.96 1353
6/6/2013 22.22 22.66 22.02 22.65 2932
6/5/2013 22.91 22.91 22.01 22.28 2644
6/4/2013 23.35 23.51 22.88 22.96 2167
6/3/2013 23.59 23.64 23.02 23.37 3092
5/31/2013 23.40 23.71 23.33 23.54 3839
5/30/2013 23.22 23.53 23.05 23.52 2117
5/29/2013 23.13 23.30 22.85 23.09 1342
5/28/2013 23.10 23.46 23.01 23.28 2401
5/24/2013 23.06 23.25 22.56 22.92 4572
5/23/2013 22.76 23.32 22.76 23.25 2132
5/22/2013 22.73 23.17 22.73 23.00 5609
5/21/2013 22.70 22.75 22.40 22.69 2367
5/20/2013 22.45 22.73 22.41 22.65 1242
5/17/2013 22.57 22.70 22.30 22.58 3355
5/16/2013 22.33 22.62 22.20 22.49 1162
5/15/2013 22.29 22.42 22.09 22.42 2955
5/14/2013 21.63 22.32 21.63 22.28 2166
5/13/2013 21.68 21.73 21.49 21.73 2662
5/10/2013 21.50 21.75 21.40 21.67 3596
5/9/2013 21.71 21.71 21.42 21.51 4106
5/8/2013 21.41 21.75 21.21 21.67 5748
5/7/2013 20.94 21.36 20.80 21.34 2855
5/6/2013 20.86 20.99 20.62 20.91 2748
5/3/2013 20.50 21.09 20.48 20.82 3231
5/2/2013 19.96 20.33 19.86 20.27 5975
5/1/2013 20.58 20.69 19.93 19.93 7805
4/30/2013 20.60 20.77 20.56 20.72 3940
4/29/2013 20.25 20.58 20.09 20.53 3224
4/26/2013 19.97 20.23 19.94 20.22 4541
4/25/2013 20.38 20.54 19.31 20.04 5625
4/24/2013 20.07 20.10 19.73 19.88 5339
4/23/2013 20.10 20.19 19.87 20.02 3339
4/22/2013 20.48 20.48 19.94 20.00 7154
4/19/2013 20.16 20.47 20.03 20.39 2956
4/18/2013 20.26 20.28 19.92 20.10 2692
4/17/2013 20.11 20.42 19.94 20.18 5946
4/16/2013 19.95 20.20 19.82 20.17 3150
4/15/2013 19.88 20.13 19.77 19.87 10891
4/12/2013 20.16 20.20 19.97 20.07 1171
4/11/2013 20.08 20.23 19.94 20.18 3361
4/10/2013 20.04 20.04 19.85 20.00 4007
4/9/2013 20.19 20.19 19.82 19.90 2136
4/8/2013 19.91 20.25 19.91 20.19 2518
4/5/2013 20.02 20.12 19.71 19.84 4681
4/4/2013 20.53 20.53 20.33 20.40 1657
4/3/2013 20.76 20.81 20.40 20.48 4801
4/2/2013 21.13 21.26 20.77 20.78 2738
4/1/2013 21.15 21.15 20.90 21.00 2520
3/28/2013 21.17 21.30 21.08 21.14 2426
3/27/2013 21.08 21.20 21.04 21.10 3614
3/26/2013 21.27 21.43 21.17 21.25 2121
3/25/2013 21.12 21.36 21.03 21.16 4313
3/22/2013 21.10 21.21 20.99 21.12 1932
3/21/2013 21.15 21.29 21.01 21.09 2705
3/20/2013 21.25 21.40 21.11 21.28 1532
3/19/2013 21.02 21.25 21.00 21.17 2284
3/18/2013 21.09 21.11 20.87 20.99 2479
3/15/2013 21.03 21.35 21.01 21.24 5673
3/14/2013 20.96 21.13 20.91 21.06 3584
3/13/2013 20.87 20.96 20.64 20.89 2885
3/12/2013 20.93 21.07 20.79 20.92 1749
3/11/2013 20.79 21.00 20.72 21.00 1912
3/8/2013 20.76 20.88 20.57 20.78 3269
3/7/2013 20.38 20.63 20.36 20.56 1796
3/6/2013 20.06 20.51 19.86 20.41 2962
3/5/2013 19.81 20.15 19.81 19.95 3456
3/4/2013 19.75 20.00 19.54 19.75 4340
3/1/2013 19.30 19.78 19.01 19.78 5332
2/28/2013 19.17 19.45 19.17 19.39 3886
2/27/2013 18.71 19.30 18.71 19.20 2538
2/26/2013 18.89 18.97 18.68 18.75 2838
2/25/2013 18.96 19.05 18.69 18.75 5193
2/22/2013 18.82 18.94 18.69 18.93 1417
2/21/2013 18.92 18.92 18.55 18.64 2018
2/20/2013 19.14 19.26 18.92 18.95 3437
2/19/2013 18.66 19.41 18.66 19.20 3924
2/15/2013 18.67 18.90 18.52 18.66 2348
2/14/2013 18.53 18.81 18.53 18.61 1911
2/13/2013 18.50 18.60 18.44 18.60 1773
2/12/2013 18.36 18.56 18.35 18.50 1894
2/11/2013 18.35 18.40 18.10 18.38 2215
2/8/2013 18.25 18.49 18.16 18.41 2932
2/7/2013 18.30 18.53 18.15 18.25 5711
2/6/2013 16.85 18.90 16.85 18.30 17347
2/5/2013 17.21 17.39 16.80 16.85 4201
2/4/2013 17.28 17.41 17.06 17.16 3274
2/1/2013 17.25 17.52 17.18 17.40 2474
1/31/2013 17.15 17.34 17.00 17.19 2351
1/30/2013 17.10 17.42 17.05 17.21 1715
1/29/2013 17.00 17.23 16.96 17.10 1519
1/28/2013 17.09 17.20 16.84 17.01 5941
Marketplace
Trading Center