TOMPKINS FINANCIAL $41.34

up +0.09


24/5/2013 04:24 PM  |  NYSEAMEX : TMP  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

TMP historical data

Date Open High Low Close Volume
5/24/2013 41.18 41.84 40.89 41.34 192
5/23/2013 40.64 41.25 40.50 41.25 113
5/22/2013 41.58 41.75 40.50 40.82 235
5/21/2013 41.50 41.69 41.36 41.57 241
5/20/2013 41.51 41.75 41.45 41.72 181
5/17/2013 41.54 41.74 41.42 41.74 401
5/16/2013 41.98 41.98 41.29 41.50 140
5/15/2013 41.69 41.69 41.46 41.65 224
5/14/2013 41.15 41.68 41.15 41.68 224
5/13/2013 41.44 41.44 41.03 41.31 59
5/10/2013 41.33 41.45 41.06 41.38 209
5/9/2013 41.33 41.57 41.22 41.40 120
5/8/2013 41.27 41.49 40.73 41.29 191
5/7/2013 40.66 41.69 40.66 41.53 232
5/6/2013 40.75 40.75 40.39 40.73 337
5/3/2013 40.76 40.90 40.44 40.60 334
5/2/2013 40.25 40.73 40.11 40.35 352
5/1/2013 41.41 41.41 40.03 40.51 517
4/30/2013 41.20 41.97 41.10 41.80 249
4/29/2013 40.86 41.44 40.83 41.07 119
4/26/2013 42.16 42.42 40.73 40.73 275
4/25/2013 41.50 42.50 41.50 42.11 84
4/24/2013 42.00 42.46 41.15 42.46 125
4/23/2013 41.36 42.00 41.36 42.00 144
4/22/2013 41.30 41.30 40.46 41.19 114
4/19/2013 40.79 41.30 40.45 41.28 149
4/18/2013 40.70 41.07 40.25 40.95 133
4/17/2013 40.73 40.99 39.52 40.66 327
4/16/2013 40.84 41.07 40.33 41.02 189
4/15/2013 41.18 41.18 39.78 39.86 249
4/12/2013 41.18 41.33 40.76 41.28 72
4/11/2013 41.69 41.78 41.27 41.44 48
4/10/2013 41.41 41.85 40.97 41.78 166
4/9/2013 41.41 41.80 41.05 41.22 105
4/8/2013 41.74 41.74 41.28 41.57 66
4/5/2013 40.90 41.92 40.90 41.74 184
4/4/2013 40.93 41.54 40.93 41.53 81
4/3/2013 41.30 41.30 40.95 41.03 317
4/2/2013 41.75 41.86 41.03 41.32 200
4/1/2013 42.28 42.28 41.25 41.38 155
3/28/2013 42.50 42.50 41.81 42.28 131
3/27/2013 42.22 42.49 42.09 42.37 55
3/26/2013 42.47 42.47 42.24 42.41 73
3/25/2013 42.49 42.49 42.20 42.45 76
3/22/2013 42.34 42.48 41.33 42.44 165
3/21/2013 42.21 42.39 41.62 42.20 149
3/20/2013 41.74 42.35 41.33 42.35 166
3/19/2013 41.09 41.81 41.01 41.64 101
3/18/2013 40.75 41.41 40.60 41.08 142
3/15/2013 42.00 42.00 40.85 41.01 419
3/14/2013 41.10 41.27 40.64 41.16 170
3/13/2013 40.80 41.45 40.80 40.88 73
3/12/2013 41.04 41.29 40.65 40.88 83
3/11/2013 41.35 41.72 40.85 41.00 165
3/8/2013 41.94 41.94 41.00 41.34 150
3/7/2013 40.89 41.50 40.50 41.50 87
3/6/2013 40.97 41.34 40.87 41.00 87
3/5/2013 41.01 41.39 40.77 40.98 154
3/4/2013 40.91 41.77 40.68 40.94 164
3/1/2013 41.12 41.91 40.75 41.12 239
2/28/2013 41.52 41.80 40.82 41.43 253
2/27/2013 41.25 41.72 41.25 41.45 121
2/26/2013 41.45 41.75 40.50 41.05 257
2/25/2013 41.29 41.47 40.28 40.28 246
2/22/2013 41.26 41.59 40.99 41.00 267
2/21/2013 40.75 41.41 40.75 40.97 243
2/20/2013 40.95 41.31 40.54 40.54 381
2/19/2013 41.63 41.63 40.97 41.00 280
2/15/2013 41.19 41.25 40.94 41.16 381
2/14/2013 41.33 41.70 41.07 41.19 82
2/13/2013 41.10 41.43 40.95 41.37 137
2/12/2013 40.92 41.42 40.92 41.10 344
2/11/2013 41.10 41.40 40.99 41.00 151
2/8/2013 41.21 41.37 40.25 41.10 150
2/7/2013 41.34 41.49 41.20 41.39 38
2/6/2013 41.37 42.00 41.20 41.69 102
2/5/2013 41.02 42.00 41.02 41.61 222
2/4/2013 41.09 41.09 40.62 40.94 227
2/1/2013 40.88 41.42 40.62 41.38 365
1/31/2013 41.32 41.50 40.91 40.91 457
1/30/2013 42.37 42.74 41.34 41.71 318
1/29/2013 42.00 42.63 41.90 42.59 259
1/28/2013 41.50 42.23 41.29 42.22 264
1/25/2013 41.37 41.57 40.48 41.57 200
1/24/2013 41.20 41.30 40.89 41.25 204
1/23/2013 41.36 41.68 41.02 41.28 142
1/22/2013 40.73 41.50 40.55 41.50 197
1/18/2013 40.75 40.88 40.63 40.85 137
1/17/2013 41.35 41.35 40.85 40.90 122
1/16/2013 41.12 41.31 40.90 41.29 100
1/15/2013 40.81 41.32 40.77 41.32 88
1/14/2013 41.00 41.12 40.85 41.07 89
1/11/2013 41.30 41.30 40.77 41.05 147
1/10/2013 40.82 41.20 40.66 41.20 144
1/9/2013 41.25 41.39 40.46 40.82 176
1/8/2013 41.11 41.11 40.07 41.07 183
1/7/2013 40.83 40.85 40.43 40.75 79
1/4/2013 41.44 41.44 40.82 41.08 185
1/3/2013 40.79 41.30 40.50 41.18 186
1/2/2013 40.19 41.32 39.96 40.82 399
Marketplace
Trading Center