TRUE RELIGION APPAREL $31.61

up +0.05


21/5/2013 04:21 PM  |  NASDAQ : TRLG  |  Industries : Manufacturing / Cut and Sew Apparel Manufacturing
Type:

TRLG historical data

Date Open High Low Close Volume
5/20/2013 31.60 31.65 31.55 31.56 5033
5/17/2013 31.60 31.64 31.58 31.61 7369
5/16/2013 31.60 31.61 31.57 31.58 7365
5/15/2013 31.62 31.65 31.57 31.59 11442
5/14/2013 31.64 31.69 31.60 31.63 8176
5/13/2013 31.66 31.82 31.60 31.60 19375
5/10/2013 31.51 31.85 31.50 31.82 113801
5/9/2013 28.48 29.62 28.48 29.44 6111
5/8/2013 28.31 28.52 28.10 28.52 2662
5/7/2013 28.20 28.51 27.68 28.25 4212
5/6/2013 27.99 28.16 27.79 28.09 1515
5/3/2013 28.17 28.21 27.78 28.02 2762
5/2/2013 26.44 28.25 26.40 27.99 3467
5/1/2013 26.93 27.04 26.34 26.40 1525
4/30/2013 27.22 27.40 26.94 27.06 2133
4/29/2013 27.68 27.87 27.31 27.33 1587
4/26/2013 28.07 28.12 27.50 27.65 1719
4/25/2013 27.95 28.14 27.88 28.08 3799
4/24/2013 27.77 28.05 27.68 27.93 2781
4/23/2013 27.32 27.96 27.24 27.75 2496
4/22/2013 26.76 27.35 26.57 27.14 3176
4/19/2013 25.88 26.87 25.40 26.63 2518
4/18/2013 26.48 26.48 25.84 25.86 1972
4/17/2013 25.81 26.56 25.63 26.37 2291
4/16/2013 25.90 25.95 25.44 25.88 1709
4/15/2013 26.91 26.91 25.65 25.71 2345
4/12/2013 26.87 27.11 26.73 27.07 1294
4/11/2013 26.69 27.09 26.53 27.00 1979
4/10/2013 25.70 26.79 25.68 26.75 2529
4/9/2013 25.83 25.91 25.55 25.68 717
4/8/2013 25.36 25.84 25.32 25.84 1403
4/5/2013 25.05 25.36 25.00 25.29 1380
4/4/2013 25.54 25.54 25.00 25.46 1735
4/3/2013 25.79 25.85 25.51 25.57 1372
4/2/2013 25.79 25.93 25.38 25.72 1428
4/1/2013 26.05 26.08 25.29 25.53 2648
3/28/2013 26.18 26.22 25.95 26.11 1723
3/27/2013 26.00 26.39 26.00 26.15 954
3/26/2013 26.09 26.23 25.85 26.10 1656
3/25/2013 26.19 26.32 25.68 26.00 1907
3/22/2013 26.59 26.59 26.17 26.18 2180
3/21/2013 27.18 27.18 25.40 26.46 7422
3/20/2013 27.43 28.02 27.05 27.83 7808
3/19/2013 27.34 27.47 26.82 27.16 1145
3/18/2013 27.81 27.84 27.22 27.37 1295
3/15/2013 28.00 28.24 27.72 28.01 2201
3/14/2013 27.87 28.31 27.85 28.00 1684
3/13/2013 27.50 28.03 27.50 27.89 1248
3/12/2013 27.59 27.64 27.46 27.55 1695
3/11/2013 27.72 27.98 27.49 27.70 896
3/8/2013 27.94 28.00 27.68 27.80 1608
3/7/2013 27.67 27.86 27.31 27.81 1878
3/6/2013 27.82 27.98 27.23 27.64 1745
3/5/2013 27.85 28.00 27.66 27.83 1869
3/4/2013 26.80 28.05 26.80 27.85 3679
3/1/2013 26.68 26.90 26.68 26.74 3196
2/28/2013 26.36 26.96 26.36 26.69 1290
2/27/2013 26.24 26.67 26.24 26.46 2014
2/26/2013 26.30 26.57 26.16 26.25 1635
2/25/2013 26.41 26.79 26.17 26.18 1336
2/22/2013 26.76 27.00 26.21 26.30 1974
2/21/2013 27.51 27.59 26.51 26.62 2937
2/20/2013 28.01 28.03 27.40 27.42 1399
2/19/2013 27.85 28.01 27.61 28.00 3222
2/15/2013 27.76 27.97 27.45 27.70 2023
2/14/2013 27.55 27.70 27.39 27.59 2342
2/13/2013 27.40 27.86 27.26 27.65 3479
2/12/2013 27.62 27.79 27.37 27.37 3021
2/11/2013 27.65 27.94 27.53 27.58 3917
2/8/2013 29.00 29.00 27.59 27.71 6424
2/7/2013 25.68 29.28 25.56 29.00 27693
2/6/2013 23.31 24.29 23.02 23.75 10559
2/5/2013 23.74 23.76 23.36 23.44 2259
2/4/2013 23.71 24.00 23.50 23.56 2140
2/1/2013 23.87 23.95 23.03 23.73 2174
1/31/2013 23.50 24.03 23.49 23.71 2074
1/30/2013 24.03 24.18 23.27 23.50 2984
1/29/2013 23.84 24.17 23.75 23.99 2502
1/28/2013 23.82 24.02 23.54 23.91 3415
1/25/2013 24.88 25.00 23.84 23.87 4710
1/24/2013 24.75 24.90 24.44 24.80 5912
1/23/2013 24.64 24.76 24.48 24.75 2133
1/22/2013 24.94 25.12 24.59 24.74 2926
1/18/2013 24.91 24.92 24.57 24.88 1632
1/17/2013 24.98 25.23 24.38 24.86 2229
1/16/2013 24.81 25.77 24.54 24.86 4678
1/15/2013 24.57 24.85 24.26 24.82 3736
1/14/2013 24.64 24.74 24.41 24.74 2858
1/11/2013 24.86 24.94 24.55 24.71 3788
1/10/2013 24.48 24.86 24.23 24.84 4593
1/9/2013 24.64 24.85 24.28 24.47 3064
1/8/2013 25.41 25.41 24.31 24.54 6410
1/7/2013 25.34 25.71 25.03 25.46 1928
1/4/2013 25.43 25.60 25.09 25.51 2058
1/3/2013 25.50 25.57 25.14 25.30 2912
1/2/2013 25.75 26.00 25.45 25.51 4255
12/31/2012 24.86 25.59 24.76 25.42 3456
12/28/2012 24.95 25.28 24.62 24.78 2470
12/27/2012 24.55 25.02 24.46 25.01 1926
12/26/2012 25.00 25.16 24.45 24.50 1768
Marketplace
Trading Center