TOWER INTERNATIONAL $19.59

down -0.13


24/5/2013 01:24 PM  |  NYSE : TOWR  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

TOWR historical data

Date Open High Low Close Volume
5/23/2013 19.10 19.72 17.57 19.72 1039
5/22/2013 20.00 20.23 19.33 19.73 584
5/21/2013 19.85 20.22 19.84 20.00 626
5/20/2013 20.20 20.23 19.84 19.98 789
5/17/2013 19.93 20.07 19.43 19.96 782
5/16/2013 20.03 20.25 19.50 19.91 551
5/15/2013 20.09 20.24 19.81 20.05 681
5/14/2013 19.99 20.28 19.70 19.87 1059
5/13/2013 21.25 21.25 19.10 19.69 1136
5/10/2013 20.10 20.20 19.44 20.00 1194
5/9/2013 19.64 20.00 19.06 19.72 827
5/8/2013 19.01 19.29 18.66 19.16 555
5/7/2013 18.02 19.15 17.00 19.00 1598
5/6/2013 20.20 20.58 17.55 17.80 3044
5/3/2013 19.18 20.92 19.18 20.06 2205
5/2/2013 16.34 18.99 16.21 18.84 2587
5/1/2013 16.10 16.25 15.90 16.02 561
4/30/2013 16.14 16.19 15.99 16.09 152
4/29/2013 16.12 16.20 15.90 16.18 186
4/26/2013 16.13 16.20 15.00 15.99 414
4/25/2013 16.00 16.13 15.67 16.01 304
4/24/2013 14.91 16.01 14.74 15.99 470
4/23/2013 14.54 14.99 14.44 14.90 238
4/22/2013 14.31 14.63 14.03 14.47 1561
4/19/2013 13.49 14.19 13.05 14.07 322
4/18/2013 12.97 13.86 12.82 13.40 418
4/17/2013 13.13 13.33 12.73 12.82 148
4/16/2013 13.04 13.41 12.67 13.21 165
4/15/2013 13.90 13.92 12.57 12.97 145
4/12/2013 14.32 14.33 13.76 13.96 104
4/11/2013 14.39 14.45 14.23 14.36 155
4/10/2013 14.23 14.45 14.23 14.45 86
4/9/2013 14.33 14.43 14.09 14.24 203
4/8/2013 13.92 14.45 13.87 14.25 187
4/5/2013 13.55 13.74 13.40 13.65 250
4/4/2013 13.98 14.00 13.53 13.85 245
4/3/2013 13.87 14.14 13.78 13.85 263
4/2/2013 14.11 14.21 13.95 14.03 109
4/1/2013 13.87 14.25 13.61 13.90 123
3/28/2013 14.25 14.28 13.99 14.00 111
3/27/2013 14.06 14.37 13.86 14.32 164
3/26/2013 14.17 14.30 13.86 14.27 176
3/25/2013 14.14 14.23 13.90 14.15 93
3/22/2013 14.20 14.25 13.91 14.05 158
3/21/2013 13.98 14.49 13.52 14.29 434
3/20/2013 13.56 14.15 13.56 14.13 232
3/19/2013 13.56 13.87 13.39 13.42 157
3/18/2013 13.68 13.68 13.09 13.53 111
3/15/2013 13.64 13.75 13.39 13.68 886
3/14/2013 13.50 13.65 13.37 13.63 213
3/13/2013 14.04 14.04 12.83 13.49 262
3/12/2013 13.33 13.35 12.87 13.09 115
3/11/2013 13.45 13.50 12.88 13.41 248
3/8/2013 13.23 13.50 12.99 13.49 509
3/7/2013 12.61 13.09 12.53 13.08 307
3/6/2013 12.76 12.76 12.39 12.60 310
3/5/2013 13.01 13.21 12.69 12.76 266
3/4/2013 12.10 12.98 12.10 12.98 570
3/1/2013 12.00 12.27 12.00 12.21 73
2/28/2013 12.10 12.23 12.04 12.04 138
2/27/2013 11.17 12.60 11.17 12.17 238
2/26/2013 11.36 11.44 11.10 11.16 172
2/25/2013 11.99 12.32 11.22 11.27 382
2/22/2013 12.01 12.49 11.79 11.94 286
2/21/2013 12.15 12.19 10.86 11.93 529
2/20/2013 12.77 12.80 11.45 12.16 646
2/19/2013 11.25 12.47 11.18 12.36 682
2/15/2013 10.12 11.23 10.07 11.06 1012
2/14/2013 9.72 9.83 9.64 9.83 87
2/13/2013 9.72 9.76 9.53 9.71 151
2/12/2013 9.57 9.71 9.17 9.71 161
2/11/2013 9.80 9.80 9.53 9.59 43
2/8/2013 9.49 9.90 9.26 9.83 482
2/7/2013 9.97 9.97 9.35 9.44 155
2/6/2013 9.68 10.01 9.57 10.01 196
2/5/2013 9.42 9.87 9.41 9.77 184
2/4/2013 9.39 9.50 9.31 9.39 156
2/1/2013 9.63 9.71 9.52 9.55 87
1/31/2013 9.50 9.78 9.48 9.69 209
1/30/2013 9.52 9.58 9.05 9.50 360
1/29/2013 9.35 9.54 9.27 9.51 121
1/28/2013 9.22 9.44 9.20 9.40 147
1/25/2013 9.43 9.43 9.13 9.20 147
1/24/2013 9.25 9.86 9.25 9.34 273
1/23/2013 9.73 10.07 9.16 9.16 338
1/22/2013 9.66 9.77 9.48 9.61 395
1/18/2013 9.10 9.65 9.09 9.65 191
1/17/2013 9.22 9.26 9.11 9.15 294
1/16/2013 9.40 9.48 9.03 9.21 94
1/15/2013 9.44 9.49 9.34 9.41 140
1/14/2013 9.52 9.57 9.45 9.50 231
1/11/2013 9.53 9.62 9.46 9.54 229
1/10/2013 9.79 9.79 9.16 9.52 348
1/9/2013 9.83 9.97 9.66 9.68 448
1/8/2013 9.58 9.98 9.50 9.83 196
1/7/2013 9.27 9.66 9.13 9.61 502
1/4/2013 9.41 9.65 9.25 9.44 614
1/3/2013 8.62 9.05 8.59 8.98 357
1/2/2013 8.25 8.61 8.21 8.56 341
12/31/2012 8.15 8.56 8.00 8.05 437
Marketplace
Trading Center