TRUEBLUE $22.88

down -0.92


19/6/2013 03:19 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
6/21/2011 14.72 14.88 14.47 14.67 4854
6/20/2011 14.38 14.69 14.33 14.57 2969
6/17/2011 14.40 14.54 14.23 14.49 4057
6/16/2011 14.05 14.41 13.90 14.33 3258
6/15/2011 13.78 14.20 13.72 14.03 3446
6/14/2011 13.87 14.20 13.73 13.98 3014
6/10/2011 13.82 13.90 13.46 13.51 3629
6/9/2011 13.88 14.16 13.76 13.96 1989
6/8/2011 13.84 14.08 13.49 13.81 2910
6/7/2011 14.06 14.26 13.82 13.92 2504
6/6/2011 13.82 14.08 13.67 13.90 2983
6/3/2011 13.98 14.24 13.72 13.87 4309
6/2/2011 14.09 14.18 14.00 14.17 3801
6/1/2011 14.58 14.58 13.89 14.07 3891
5/31/2011 14.82 14.92 14.47 14.64 2765
5/27/2011 14.53 14.66 14.41 14.57 1810
5/26/2011 13.99 14.65 13.95 14.50 3386
5/25/2011 13.62 14.38 13.62 14.06 4449
5/24/2011 13.68 13.89 13.49 13.62 4191
5/23/2011 13.23 13.81 13.13 13.56 3070
5/20/2011 13.68 13.89 13.23 13.72 2804
5/19/2011 14.12 14.26 13.63 13.79 2685
5/18/2011 13.93 14.07 13.78 13.96 1961
5/17/2011 13.74 13.93 13.62 13.88 3244
5/16/2011 14.48 14.51 13.75 13.75 3971
5/13/2011 14.36 14.69 14.30 14.51 3908
5/12/2011 13.98 14.49 13.96 14.33 2060
5/11/2011 14.17 14.26 13.95 14.10 3460
5/10/2011 13.82 14.34 13.82 14.28 2241
5/9/2011 13.69 13.74 13.50 13.68 1340
5/6/2011 13.71 13.76 13.38 13.70 3236
5/5/2011 12.97 13.78 12.84 13.41 8320
5/4/2011 13.65 13.65 12.85 13.15 3626
5/3/2011 13.91 14.04 13.53 13.66 2560
5/2/2011 14.16 14.34 13.91 13.92 2680
4/29/2011 14.75 14.75 14.03 14.08 4880
4/28/2011 16.19 16.19 14.51 14.75 8987
4/27/2011 16.30 16.30 15.99 16.19 1853
4/26/2011 15.69 16.45 15.66 16.31 2118
4/25/2011 15.85 15.92 15.44 15.62 1043
4/21/2011 16.25 16.25 15.75 15.95 1246
4/20/2011 15.99 16.11 15.69 16.09 1631
4/19/2011 15.83 16.08 15.34 15.61 1325
4/18/2011 15.70 15.90 15.61 15.74 1199
4/15/2011 15.80 16.20 15.70 16.11 1601
4/14/2011 15.43 15.90 15.24 15.86 1322
4/13/2011 15.95 15.97 15.35 15.68 1931
4/12/2011 16.13 16.24 15.76 15.80 1441
4/11/2011 16.43 16.47 16.19 16.28 874
4/8/2011 17.15 17.22 16.35 16.46 939
4/7/2011 17.36 17.58 16.96 16.96 1824
4/6/2011 17.41 17.41 17.12 17.37 999
4/5/2011 16.90 17.44 16.90 17.26 924
4/4/2011 17.07 17.07 16.89 17.01 1578
4/1/2011 16.94 17.52 16.94 17.03 3929
3/31/2011 16.37 16.80 16.37 16.79 1996
3/30/2011 16.19 16.46 16.13 16.42 2455
3/29/2011 15.91 16.10 15.84 16.07 1574
3/28/2011 16.20 16.20 15.82 15.96 1786
3/25/2011 15.93 16.40 15.82 16.13 2137
3/24/2011 15.75 15.87 15.62 15.75 2698
3/23/2011 15.35 15.52 15.12 15.46 973
3/22/2011 15.51 15.62 15.35 15.41 1137
3/21/2011 15.10 15.53 15.04 15.44 1737
3/18/2011 15.10 15.30 14.68 14.73 3969
3/17/2011 15.21 15.26 14.87 14.91 2276
3/16/2011 15.17 15.17 14.80 14.86 3562
3/15/2011 15.13 15.50 15.07 15.26 2216
3/14/2011 15.74 15.99 15.47 15.74 1156
3/11/2011 15.70 16.16 15.69 16.01 1003
3/10/2011 16.45 16.65 15.90 15.98 2147
3/9/2011 16.85 17.06 16.71 16.83 1001
3/8/2011 16.24 17.07 16.08 16.94 1503
3/7/2011 16.93 16.96 16.09 16.23 1719
3/4/2011 16.96 17.00 16.61 16.89 2232
3/3/2011 16.58 17.10 16.58 16.98 2387
3/2/2011 15.87 16.35 15.86 16.33 2002
3/1/2011 16.20 16.37 15.83 15.87 2165
2/28/2011 16.25 16.25 15.89 16.15 2609
2/25/2011 15.86 16.16 15.69 16.15 3070
2/24/2011 15.51 15.96 15.49 15.72 4390
2/23/2011 16.25 16.28 15.41 15.52 3049
2/22/2011 16.63 17.09 16.21 16.22 2618
2/18/2011 17.00 17.04 16.74 16.91 3183
2/17/2011 17.18 17.23 16.97 16.97 2757
2/16/2011 17.14 17.37 16.94 17.22 3096
2/15/2011 17.23 17.52 17.00 17.04 3105
2/14/2011 17.10 17.57 17.10 17.34 2928
2/11/2011 16.95 17.17 16.75 17.17 5709
2/10/2011 17.69 17.69 15.55 17.12 13960
2/9/2011 18.86 19.09 18.54 18.89 1422
2/8/2011 18.74 19.06 18.57 19.02 3763
2/7/2011 18.37 18.99 18.27 18.81 1422
2/4/2011 18.30 18.52 18.16 18.42 1377
2/3/2011 17.89 18.48 17.71 18.37 2363
2/2/2011 18.14 18.32 17.56 17.91 2123
2/1/2011 17.27 18.24 17.03 18.21 2601
1/31/2011 17.09 17.23 16.66 17.06 2531
1/28/2011 18.16 18.16 17.00 17.04 2721
1/27/2011 18.38 18.38 17.99 18.26 1611
Marketplace
Trading Center