TRW AUTOMOTIVE HOLDINGS $61.41

up +0.19


24/5/2013 04:24 PM  |  NYSE : TRW  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

TRW historical data

Date Open High Low Close Volume
5/24/2013 60.87 61.46 60.38 61.41 5606
5/23/2013 60.54 61.61 60.00 61.22 11260
5/22/2013 63.02 63.60 61.09 61.54 9052
5/21/2013 62.44 63.80 62.24 63.08 9655
5/20/2013 63.19 63.30 62.35 62.50 7878
5/17/2013 61.23 63.32 61.17 63.26 9851
5/16/2013 62.38 63.00 61.41 61.50 7537
5/15/2013 62.19 62.66 62.00 62.53 7980
5/14/2013 61.54 62.52 61.54 62.38 11236
5/13/2013 61.46 61.77 60.84 61.56 8190
5/10/2013 61.25 61.99 61.02 61.71 7413
5/9/2013 60.91 61.70 60.91 61.10 7602
5/8/2013 60.90 61.30 60.68 60.94 7464
5/7/2013 60.48 61.06 60.32 60.88 8794
5/6/2013 59.54 60.33 59.52 60.32 8385
5/3/2013 59.31 60.40 59.29 59.44 9081
5/2/2013 58.08 59.22 57.91 58.22 11301
5/1/2013 59.66 60.04 57.88 58.05 10580
4/30/2013 60.40 60.79 59.08 60.07 21532
4/29/2013 58.94 59.29 58.46 58.89 10230
4/26/2013 58.61 59.17 58.08 58.70 13349
4/25/2013 56.79 58.66 56.64 58.34 20222
4/24/2013 55.87 56.52 55.68 56.35 7072
4/23/2013 55.39 56.02 55.10 55.87 9279
4/22/2013 54.22 55.38 53.87 55.19 8682
4/19/2013 53.06 53.58 52.63 53.57 9447
4/18/2013 53.96 54.25 52.48 52.73 7243
4/17/2013 54.52 54.52 53.44 53.93 8643
4/16/2013 54.88 55.29 54.26 55.12 8495
4/15/2013 56.43 56.63 54.12 54.23 12277
4/12/2013 56.42 56.95 56.26 56.78 8606
4/11/2013 55.90 56.93 55.69 56.87 12845
4/10/2013 54.69 56.02 54.60 55.83 10115
4/9/2013 54.19 54.63 53.67 54.41 12125
4/8/2013 53.84 54.03 53.56 54.00 5575
4/5/2013 53.05 54.02 52.77 53.97 9540
4/4/2013 54.22 54.41 52.68 53.94 12898
4/3/2013 54.49 54.78 53.95 54.28 10881
4/2/2013 54.81 55.28 54.42 54.46 9751
4/1/2013 55.01 55.36 54.12 54.32 13868
3/28/2013 55.75 55.94 54.72 55.00 12190
3/27/2013 55.24 55.94 54.39 55.71 16329
3/26/2013 55.50 55.96 55.17 55.81 8071
3/25/2013 55.60 56.37 54.83 55.04 11316
3/22/2013 57.57 57.73 55.27 55.51 14093
3/21/2013 58.49 59.21 56.55 57.25 14030
3/20/2013 58.64 59.15 58.59 58.93 8458
3/19/2013 59.23 59.39 58.15 58.29 10910
3/18/2013 58.50 59.49 57.57 59.16 9652
3/15/2013 59.33 59.51 59.13 59.40 16886
3/14/2013 59.21 59.43 59.01 59.35 12847
3/13/2013 59.06 59.46 58.89 59.25 10550
3/12/2013 59.31 59.76 58.89 59.14 13875
3/11/2013 59.04 59.45 58.65 59.15 14087
3/8/2013 59.18 59.28 58.62 59.09 13708
3/7/2013 58.79 59.16 58.70 58.77 11183
3/6/2013 58.45 58.95 58.16 58.73 16628
3/5/2013 59.14 59.21 58.37 58.40 10589
3/4/2013 58.96 58.96 58.08 58.66 5334
3/1/2013 58.02 59.12 57.29 59.08 14619
2/28/2013 58.11 58.95 57.97 58.69 18148
2/27/2013 57.16 58.15 56.96 58.00 14332
2/26/2013 57.40 57.99 56.19 57.13 11486
2/25/2013 58.79 59.08 57.11 57.11 15470
2/22/2013 58.21 58.26 57.29 58.20 11922
2/21/2013 58.78 58.79 56.78 57.85 42707
2/20/2013 61.24 61.45 60.13 60.15 8396
2/19/2013 60.45 61.52 59.77 61.42 11669
2/15/2013 61.28 63.19 59.49 60.32 21511
2/14/2013 59.36 60.27 58.87 59.83 9089
2/13/2013 60.55 60.72 59.38 59.43 11895
2/12/2013 59.85 60.92 59.85 60.23 9387
2/11/2013 59.53 60.04 59.40 60.02 5153
2/8/2013 58.43 59.72 58.43 59.60 7832
2/7/2013 58.10 58.44 57.57 58.30 5886
2/6/2013 58.18 58.61 57.97 58.03 9058
2/5/2013 57.90 59.15 57.79 58.52 6621
2/4/2013 58.18 58.37 57.43 57.52 6094
2/1/2013 58.20 59.25 57.94 58.65 8652
1/31/2013 57.64 57.84 56.93 57.63 6450
1/30/2013 58.57 58.65 57.92 58.07 7139
1/29/2013 58.17 58.80 57.09 58.75 8437
1/28/2013 58.45 58.98 58.14 58.29 7742
1/25/2013 57.60 58.51 57.27 58.37 7978
1/24/2013 56.64 57.66 56.53 57.23 9772
1/23/2013 56.33 56.67 56.21 56.49 9207
1/22/2013 56.21 56.31 55.73 56.29 4696
1/18/2013 56.23 56.48 55.19 56.00 7263
1/17/2013 56.15 56.58 55.97 56.37 7580
1/16/2013 55.49 56.22 55.35 55.95 8117
1/15/2013 55.63 56.05 55.20 55.79 11250
1/14/2013 55.18 55.73 54.77 55.73 10112
1/11/2013 54.74 55.25 54.35 55.24 9275
1/10/2013 54.35 54.79 53.58 54.67 7643
1/9/2013 53.55 53.95 53.43 53.77 11552
1/8/2013 53.34 53.87 53.02 53.27 14794
1/7/2013 54.27 54.35 53.49 53.72 11597
1/4/2013 54.94 54.94 54.20 54.53 10410
1/3/2013 54.71 55.55 54.25 54.99 19000
1/2/2013 54.38 55.18 54.11 55.00 7738
Marketplace
Trading Center