TOR MINERALS $11.52

down -0.03


19/6/2013 04:19 PM  |  NASDAQ : TORM  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

TORM historical data

Date Open High Low Close Volume
6/19/2013 11.55 11.73 11.52 11.52 13
6/18/2013 11.61 11.62 11.55 11.55 7
6/17/2013 11.80 11.93 11.74 11.74 6
6/14/2013 11.83 11.90 11.83 11.90 2
6/13/2013 11.95 11.95 11.71 11.72 15
6/12/2013 11.80 11.93 11.79 11.93 13
6/11/2013 11.95 11.95 11.79 11.79 49
6/10/2013 11.55 11.98 11.55 11.98 8
6/7/2013 11.52 11.55 11.50 11.55 25
6/6/2013 11.58 11.58 11.50 11.52 31
6/5/2013 11.55 11.58 11.55 11.58 4
6/4/2013 11.61 11.61 11.56 11.56 7
6/3/2013 11.56 11.60 11.56 11.60 11
5/31/2013 11.55 11.70 11.55 11.55 15
5/30/2013 11.45 11.50 11.45 11.50 3
5/29/2013 11.58 11.58 11.25 11.40 31
5/28/2013 11.25 11.91 11.25 11.50 58
5/24/2013 11.23 11.23 11.09 11.09 12
5/23/2013 11.17 11.44 11.17 11.19 14
5/22/2013 11.29 11.29 11.01 11.27 10
5/21/2013 11.20 11.20 11.20 11.20 3
5/20/2013 11.25 11.25 11.25 11.25 0
5/17/2013 11.50 11.50 11.00 11.25 6
5/16/2013 11.26 11.28 11.15 11.25 22
5/15/2013 11.28 11.28 11.15 11.15 13
5/14/2013 11.37 11.39 11.30 11.33 26
5/13/2013 11.26 11.30 11.25 11.27 17
5/10/2013 11.23 11.39 11.14 11.39 87
5/9/2013 11.69 11.69 11.22 11.29 20
5/8/2013 11.46 11.67 11.39 11.65 45
5/7/2013 11.50 11.50 11.50 11.50 0
5/6/2013 11.47 11.50 11.47 11.50 4
5/3/2013 11.76 11.98 11.33 11.33 13
5/2/2013 11.72 11.72 11.51 11.51 19
5/1/2013 11.31 11.70 11.25 11.70 16
4/30/2013 12.00 12.00 11.23 11.47 17
4/29/2013 12.14 12.14 11.50 11.96 6
4/26/2013 11.98 11.98 11.98 11.98 0
4/25/2013 11.96 12.00 11.96 11.98 9
4/24/2013 11.58 12.00 11.58 12.00 6
4/23/2013 11.56 11.61 11.50 11.61 14
4/22/2013 11.75 11.90 11.75 11.90 15
4/19/2013 12.00 12.00 11.82 11.85 9
4/18/2013 11.63 12.10 11.50 11.75 25
4/17/2013 11.29 11.98 11.29 11.98 13
4/16/2013 11.21 11.21 11.21 11.21 2
4/15/2013 11.96 12.32 11.84 11.89 17
4/12/2013 12.02 12.02 12.01 12.01 8
4/11/2013 12.00 12.15 12.00 12.09 34
4/10/2013 12.45 12.45 11.99 11.99 55
4/9/2013 12.39 12.39 11.86 12.21 24
4/8/2013 12.36 12.36 12.00 12.00 71
4/5/2013 12.41 12.50 11.31 11.94 34
4/4/2013 11.98 11.98 11.21 11.78 9
4/3/2013 12.02 12.02 12.02 12.02 10
4/2/2013 11.76 11.79 11.75 11.75 20
4/1/2013 11.86 11.90 11.68 11.77 35
3/28/2013 11.59 11.62 11.28 11.29 36
3/27/2013 11.60 11.60 11.43 11.43 6
3/26/2013 11.55 11.59 11.46 11.47 14
3/25/2013 11.20 11.20 11.20 11.20 0
3/22/2013 11.20 11.21 11.20 11.20 10
3/21/2013 11.31 11.31 11.31 11.31 2
3/20/2013 11.22 11.28 11.22 11.23 10
3/19/2013 11.28 11.28 11.10 11.10 40
3/18/2013 11.09 11.28 11.09 11.25 11
3/15/2013 11.05 11.11 11.05 11.11 49
3/14/2013 10.88 11.05 10.88 11.05 16
3/13/2013 11.25 11.25 10.81 10.81 18
3/12/2013 11.25 11.25 11.06 11.16 18
3/11/2013 11.07 11.07 11.07 11.07 3
3/8/2013 10.99 10.99 10.99 10.99 2
3/7/2013 10.84 11.20 10.84 11.03 21
3/6/2013 11.18 11.20 10.77 11.16 21
3/5/2013 10.88 11.22 10.88 10.92 25
3/4/2013 10.82 11.05 10.51 10.98 40
3/1/2013 10.92 11.40 10.88 11.25 64
2/28/2013 10.76 11.11 10.76 10.99 36
2/27/2013 10.72 10.90 10.38 10.90 186
2/26/2013 11.32 11.32 10.56 10.57 7
2/25/2013 11.45 11.45 10.86 11.21 74
2/22/2013 10.72 11.45 10.72 11.27 100
2/21/2013 11.82 11.82 10.22 10.65 515
2/20/2013 12.98 12.98 12.40 12.40 148
2/19/2013 12.70 12.90 12.40 12.54 53
2/15/2013 12.73 13.10 12.73 12.73 32
2/14/2013 12.58 12.71 12.55 12.71 8
2/13/2013 12.54 12.54 12.54 12.54 1
2/12/2013 12.69 12.80 12.40 12.51 52
2/11/2013 12.89 12.89 12.75 12.80 15
2/8/2013 13.00 13.00 13.00 13.00 1
2/7/2013 12.68 12.70 12.68 12.70 7
2/6/2013 13.50 13.50 13.50 13.50 1
2/5/2013 13.50 13.50 13.50 13.50 3
2/4/2013 13.05 13.42 12.90 12.90 15
2/1/2013 12.80 13.11 12.57 13.11 18
1/31/2013 12.48 12.48 12.48 12.48 4
1/30/2013 12.53 13.00 12.53 12.66 15
1/29/2013 12.31 12.31 12.31 12.31 0
1/28/2013 12.75 12.75 12.31 12.31 274
Marketplace
Trading Center