TRINITY BIOTECH PL $16.55

up +0.10


17/5/2013 04:17 PM  |  NASDAQ : TRIB  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

TRIB historical data

Date Open High Low Close Volume
5/17/2013 16.48 16.68 16.43 16.55 298
5/16/2013 16.70 16.70 16.40 16.45 415
5/15/2013 16.27 16.75 16.20 16.62 550
5/14/2013 16.28 16.47 16.15 16.35 336
5/13/2013 16.28 16.42 16.06 16.31 355
5/10/2013 16.23 16.34 16.12 16.21 87
5/9/2013 16.20 16.25 16.09 16.15 311
5/8/2013 16.25 16.41 15.91 16.12 466
5/7/2013 16.52 16.52 16.20 16.29 316
5/6/2013 16.44 16.55 16.40 16.52 665
5/3/2013 16.14 16.46 16.14 16.39 272
5/2/2013 15.88 16.08 15.84 16.08 389
5/1/2013 15.98 16.03 15.76 15.87 543
4/30/2013 15.85 16.00 15.66 15.99 627
4/29/2013 15.90 15.90 15.57 15.80 373
4/26/2013 16.06 16.14 15.84 15.90 297
4/25/2013 15.50 16.39 15.50 16.06 1118
4/24/2013 15.59 15.70 15.12 15.40 1447
4/23/2013 16.05 16.20 15.65 15.86 799
4/22/2013 16.00 16.07 15.91 15.97 335
4/19/2013 16.06 16.16 15.90 16.00 469
4/18/2013 16.10 16.23 16.02 16.06 331
4/17/2013 16.20 16.44 16.02 16.07 541
4/16/2013 16.44 16.44 16.20 16.24 282
4/15/2013 16.56 16.75 16.26 16.30 920
4/12/2013 16.21 16.74 16.16 16.69 962
4/11/2013 16.28 16.35 16.14 16.34 479
4/10/2013 16.00 16.35 15.97 16.24 469
4/9/2013 16.35 16.35 15.90 15.99 1099
4/8/2013 16.28 16.40 15.77 16.35 412
4/5/2013 16.09 16.38 15.64 16.12 444
4/4/2013 15.59 16.02 15.59 16.01 380
4/3/2013 16.38 16.38 15.51 15.70 1521
4/2/2013 16.60 16.60 16.35 16.41 669
4/1/2013 16.77 16.77 16.50 16.66 538
3/28/2013 16.56 16.90 16.56 16.88 477
3/27/2013 16.79 16.87 16.50 16.64 845
3/26/2013 16.80 16.97 16.56 16.86 761
3/25/2013 16.71 16.99 16.51 16.77 862
3/22/2013 16.83 16.96 16.15 16.61 2342
3/21/2013 17.00 17.00 16.70 16.88 976
3/20/2013 17.17 17.40 16.87 16.99 1438
3/19/2013 17.77 17.85 16.95 17.16 1747
3/18/2013 17.87 17.87 17.11 17.71 1180
3/15/2013 17.74 17.98 17.71 17.87 569
3/14/2013 17.89 18.00 17.77 17.81 353
3/13/2013 17.82 18.14 17.64 17.84 1113
3/12/2013 18.01 18.05 17.60 17.82 1372
3/11/2013 18.74 18.74 17.95 18.20 658
3/8/2013 18.75 19.00 18.41 18.67 2074
3/7/2013 17.40 18.68 17.30 18.50 2685
3/6/2013 16.98 17.49 16.95 17.44 1999
3/5/2013 17.10 17.15 16.55 17.00 2174
3/4/2013 17.04 17.10 16.90 16.91 448
3/1/2013 16.90 17.09 16.90 17.04 495
2/28/2013 16.89 17.02 16.88 16.91 429
2/27/2013 16.89 17.00 16.86 16.99 432
2/26/2013 17.10 17.10 16.90 16.90 689
2/25/2013 16.98 17.00 16.60 16.84 695
2/22/2013 16.89 17.00 16.84 16.98 740
2/21/2013 16.84 16.93 16.75 16.86 620
2/20/2013 16.95 17.10 16.73 17.02 1398
2/19/2013 16.89 16.93 16.72 16.90 288
2/15/2013 16.60 16.85 16.52 16.80 713
2/14/2013 16.40 16.53 16.38 16.53 1021
2/13/2013 16.25 16.40 16.03 16.35 1046
2/12/2013 16.23 16.30 16.01 16.30 542
2/11/2013 16.15 16.25 16.00 16.23 449
2/8/2013 16.12 16.29 16.06 16.24 396
2/7/2013 16.13 16.25 15.90 16.23 1256
2/6/2013 16.12 16.23 16.10 16.23 380
2/5/2013 16.15 16.25 16.08 16.24 389
2/4/2013 16.33 16.33 16.08 16.20 474
2/1/2013 16.13 16.30 16.08 16.27 1094
1/31/2013 15.90 16.15 15.78 16.13 1084
1/30/2013 15.70 15.97 15.57 15.85 696
1/29/2013 15.67 15.67 15.43 15.61 435
1/28/2013 15.25 15.75 15.21 15.60 855
1/25/2013 15.70 15.81 15.25 15.35 415
1/24/2013 15.76 15.85 15.41 15.56 389
1/23/2013 15.70 15.83 15.54 15.82 764
1/22/2013 15.88 15.88 15.52 15.80 1196
1/18/2013 15.01 15.94 15.01 15.94 3136
1/17/2013 14.60 15.30 14.60 15.28 1180
1/16/2013 14.50 14.75 14.32 14.62 690
1/15/2013 14.50 14.76 14.50 14.59 803
1/14/2013 14.54 14.79 14.52 14.59 472
1/11/2013 14.66 14.80 14.51 14.70 231
1/10/2013 14.67 14.67 14.55 14.64 151
1/9/2013 14.54 14.65 14.50 14.65 209
1/8/2013 14.54 14.64 14.49 14.60 152
1/7/2013 14.65 14.70 14.44 14.59 363
1/4/2013 14.60 14.73 14.30 14.64 272
1/3/2013 14.68 15.05 14.39 14.58 636
1/2/2013 14.55 14.87 14.40 14.68 572
12/31/2012 14.29 14.44 14.11 14.42 395
12/28/2012 14.01 14.29 14.00 14.27 584
12/27/2012 14.58 14.63 14.04 14.07 1116
12/26/2012 14.75 14.75 14.55 14.60 224
12/24/2012 14.86 14.86 14.76 14.85 64
Marketplace
Trading Center