TROPICANA ENTERTAINMENT $15.75

up +0.05


22/5/2013 03:22 PM  |  OTC : TPCA  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

TPCA historical data

Date Open High Low Close Volume
5/22/2013 15.75 15.75 15.70 15.75 171
5/21/2013 15.75 15.75 15.70 15.70 78
5/20/2013 15.80 15.80 15.70 15.75 47
5/17/2013 15.75 15.75 15.75 15.75 70
5/16/2013 15.70 15.70 15.70 15.70 2
5/15/2013 15.35 15.50 15.35 15.50 106
5/14/2013 15.25 15.34 15.25 15.34 7
5/13/2013 15.25 15.25 15.20 15.25 36
5/10/2013 15.50 15.50 15.20 15.35 742
5/9/2013 15.50 15.70 15.50 15.50 20
5/8/2013 15.55 15.65 15.55 15.55 60
5/7/2013 15.70 15.70 15.65 15.65 3
5/6/2013 15.70 15.78 15.60 15.78 191
5/3/2013 15.75 15.75 15.75 15.75 100
5/2/2013 15.15 15.75 15.15 15.65 26
5/1/2013 15.40 15.40 15.11 15.15 81
4/30/2013 15.75 15.75 15.50 15.50 5
4/29/2013 15.75 15.75 15.68 15.75 191
4/26/2013 15.69 15.75 15.69 15.75 21
4/25/2013 15.60 15.60 15.60 15.60 1
4/24/2013 15.75 15.75 15.70 15.75 149
4/23/2013 15.50 15.70 15.50 15.70 212
4/22/2013 15.50 15.50 15.50 15.50 55
4/19/2013 15.50 15.50 15.50 15.50 3
4/18/2013 15.81 15.81 15.81 15.81 5
4/17/2013 15.15 15.15 15.15 15.15 3
4/16/2013 15.50 15.50 14.65 15.00 523
4/15/2013 15.40 15.50 15.40 15.50 244
4/12/2013 15.40 15.50 15.40 15.50 58
4/11/2013 15.60 15.60 15.50 15.50 23
4/10/2013 15.50 15.60 15.50 15.60 123
4/9/2013 15.50 15.60 15.50 15.50 154
4/8/2013 15.75 15.75 15.50 15.60 58
4/5/2013 15.25 15.25 15.25 15.25 10
4/4/2013 15.50 15.50 15.50 15.50 5
4/3/2013 15.40 15.50 15.40 15.50 10
4/2/2013 15.75 15.75 15.50 15.50 68
4/1/2013 16.00 16.00 15.25 15.50 44
3/28/2013 15.79 15.95 15.79 15.95 45
3/27/2013 15.84 15.84 15.79 15.79 10
3/26/2013 15.79 15.79 15.72 15.79 19
3/25/2013 15.83 15.83 15.83 15.83 43
3/22/2013 15.83 15.83 15.75 15.75 40
3/21/2013 15.84 15.84 15.00 15.75 1520
3/20/2013 15.75 15.75 15.60 15.70 220
3/19/2013 15.54 15.54 15.54 15.54 2
3/18/2013 15.50 15.50 15.45 15.45 12
3/15/2013 15.59 15.59 15.59 15.59 30
3/14/2013 15.60 15.60 15.50 15.60 21
3/13/2013 15.70 15.70 15.70 15.70 1571
3/12/2013 15.95 16.00 15.94 16.00 155
3/11/2013 15.50 16.00 15.50 16.00 75
3/8/2013 15.10 15.30 15.10 15.30 9
3/7/2013 15.00 15.10 15.00 15.00 61
3/6/2013 15.50 15.50 14.70 15.00 91
3/5/2013 15.50 15.75 15.50 15.75 20
3/4/2013 16.00 16.00 15.70 15.70 20
3/1/2013 15.50 15.75 15.50 15.75 116
2/28/2013 15.40 15.51 15.40 15.50 39
2/27/2013 15.15 15.25 15.15 15.25 19
2/26/2013 15.10 15.10 15.10 15.10 0
2/25/2013 15.20 15.20 15.10 15.10 11
2/22/2013 15.10 15.10 15.10 15.10 2
2/21/2013 15.00 15.10 14.90 15.04 27
2/20/2013 15.00 15.00 15.00 15.00 0
2/19/2013 15.10 15.44 15.00 15.00 623
2/15/2013 15.60 15.60 15.45 15.60 26
2/14/2013 15.60 15.60 15.60 15.60 55
2/13/2013 16.00 16.00 16.00 16.00 0
2/12/2013 16.00 16.00 16.00 16.00 13
2/11/2013 16.00 16.00 16.00 16.00 0
2/8/2013 15.07 16.00 15.07 16.00 8
2/7/2013 15.90 15.90 15.90 15.90 5
2/6/2013 15.75 16.00 15.75 16.00 74
2/5/2013 15.50 15.50 15.50 15.50 51
2/4/2013 15.50 15.50 15.50 15.50 1
2/1/2013 15.50 15.50 15.50 15.50 8
1/31/2013 15.50 15.50 15.50 15.50 0
1/30/2013 15.50 15.50 15.50 15.50 20
1/29/2013 15.50 15.50 15.50 15.50 53
1/28/2013 15.25 15.25 15.00 15.25 278
1/25/2013 14.90 15.00 14.90 15.00 1455
1/24/2013 15.00 15.00 15.00 15.00 14
1/23/2013 14.85 14.85 14.85 14.85 0
1/22/2013 15.00 15.00 14.85 14.85 120
1/18/2013 14.98 15.00 14.75 14.75 353
1/17/2013 14.70 14.70 14.70 14.70 0
1/16/2013 14.95 14.95 14.65 14.70 21
1/15/2013 15.00 15.00 15.00 15.00 3
1/14/2013 15.25 15.25 15.25 15.25 7
1/11/2013 15.25 15.25 15.25 15.25 16
1/10/2013 15.32 15.32 15.15 15.24 16
1/9/2013 15.00 15.00 14.75 15.00 1070
1/8/2013 15.40 15.40 14.50 14.50 121
1/7/2013 14.00 14.10 14.00 14.10 529
1/4/2013 14.00 14.00 14.00 14.00 0
1/3/2013 14.00 14.00 14.00 14.00 64
1/2/2013 14.10 14.10 14.00 14.00 35
12/31/2012 14.00 14.00 13.40 13.40 3
12/28/2012 14.24 14.24 14.24 14.24 0
Marketplace
Trading Center