TRW Automotive Holdings Corp $82.33

up +0.94


17/4/2014 06:40 PM  |  NYSE : TRW  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRW historical data

Date Open High Low Close Volume
4/17/201481.2682.6780.8682.33698,224
4/16/201480.4181.5380.4181.39708,492
4/15/201479.9080.3478.0280.00793,020
4/14/201479.5080.0578.6979.46589,674
4/11/201478.8880.6078.2678.53919,609
4/10/201482.1482.5279.6979.72980,396
4/9/201481.5682.5080.9582.43958,027
4/8/201480.6081.2480.0180.99798,986
4/7/201481.9782.1080.1680.531,029,800
4/4/201484.2784.3482.2282.30851,602
4/3/201483.7284.4983.0483.40774,958
4/2/201483.3783.7882.8783.591,116,470
4/1/201481.9883.8681.9383.521,277,440
3/31/201480.4681.7680.0881.62929,565
3/28/201479.6279.9679.0879.71914,189
3/27/201479.3080.3378.7179.001,475,660
3/26/201480.2581.2379.5979.611,280,590
3/25/201481.4281.8179.7379.771,172,260
3/24/201482.2982.2979.9880.811,257,330
3/21/201482.2182.4781.0582.471,181,470
3/20/201481.1982.1480.7681.93350,861
3/19/201481.9982.1380.8181.45584,600
3/18/201480.2381.7080.1081.70547,523
3/17/201480.0780.2879.3480.09981,303
3/14/201479.2679.8078.9979.66690,825
3/13/201481.0081.1579.0679.561,263,890
3/12/201479.8080.7579.4080.47864,264
3/11/201482.5782.9780.7181.04794,106
3/10/201482.4782.7881.8682.50658,907
3/7/201483.3683.3681.9182.62680,949
3/6/201483.4183.9582.6982.73800,517
3/5/201483.9284.1783.0183.21979,910
3/4/201482.8583.8182.5183.78999,017
3/3/201481.4081.9580.2481.461,004,390
2/28/201482.5983.3081.5382.32818,440
2/27/201481.8282.9581.5782.84888,287
2/26/201481.6782.9981.4581.951,038,800
2/25/201482.6282.9681.3181.621,402,250
2/24/201482.5783.4682.0682.871,106,670
2/21/201482.1382.7681.7882.501,231,230
2/20/201480.6782.1880.3382.161,000,960
2/19/201481.1681.9080.0680.361,580,130
2/18/201480.2982.1179.9181.611,367,940
2/14/201478.5081.3778.1279.812,067,580
2/13/201474.6076.4674.5776.34989,529
2/12/201474.5375.1674.5375.08701,317
2/11/201473.2674.6873.0874.441,328,800
2/10/201472.7973.0472.1973.02543,230
2/7/201473.1473.9372.3572.872,558,840
2/6/201470.2272.9069.9172.64822,616
2/5/201470.2670.4868.7270.271,184,150
2/4/201470.6071.0969.6270.701,076,430
2/3/201474.2774.3470.3970.531,474,590
1/31/201473.3574.7873.1174.151,185,900
1/30/201473.7174.5173.5874.43980,165
1/29/201473.5174.7072.8073.02913,211
1/28/201473.3274.3873.3274.29761,840
1/27/201474.0274.1371.3073.121,712,640
1/24/201475.1375.2273.2074.191,880,200
1/23/201477.0177.1575.7776.471,113,350
1/22/201475.6977.7475.4777.631,215,380
1/21/201476.2676.7675.2475.671,515,880
1/17/201475.1076.1174.9075.74882,252
1/16/201474.6375.1674.4375.15629,765
1/15/201474.9075.5574.5374.991,150,790
1/14/201472.6574.8572.4874.621,164,720
1/13/201473.8274.2672.0272.22583,051
1/10/201472.3773.8272.1773.771,016,160
1/9/201473.4673.5372.2573.181,086,040
1/8/201473.5874.5673.2673.44755,116
1/7/201472.7974.0872.7973.471,003,940
1/6/201472.7173.1872.1872.31676,320
1/3/201473.8074.1572.1772.69819,720
1/2/201474.0074.2072.8373.64669,831
12/31/201374.0674.5873.8674.39378,365
12/30/201374.1474.2473.1273.93498,658
12/27/201374.6674.8073.9774.13369,753
12/26/201375.0275.1974.4974.63277,991
12/24/201374.1074.8874.1074.75273,323
12/23/201373.0674.0473.0674.02807,456
12/20/201373.2273.2272.4172.771,283,580
12/19/201375.3675.4072.7973.071,472,430
12/18/201375.9376.4473.9175.521,224,670
12/17/201374.9476.2574.6275.96805,494
12/16/201374.4775.4574.4775.14493,828
12/13/201374.0074.8473.9974.20703,575
12/12/201374.2374.5173.5073.70588,281
12/11/201375.6175.6174.0574.18781,071
12/10/201375.2575.8275.0375.48674,848
12/9/201375.8576.3275.3875.72685,736
12/6/201375.6076.2175.1375.77677,343
12/5/201375.7976.0874.7675.04813,424
12/4/201375.0876.1275.0275.82772,264
12/3/201377.0577.0575.0175.56613,718
12/2/201377.4677.9677.0877.23426,865
11/29/201377.2578.2176.8777.60245,878
11/27/201376.3577.3676.3177.11336,191
11/26/201376.5976.8476.0876.23485,529
11/25/201377.0177.2776.0476.34390,956
11/22/201377.5477.7376.3676.77538,364
Trading Center