TRW Automotive Holdings Corp $104.83

down -0.08


24/7/2014 04:00 PM  |  NYSE : TRW  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRW historical data

Date Open High Low Close Volume
7/24/2014105.34105.34104.40104.831,008,119
7/23/2014104.00105.02103.42104.911,049,207
7/22/2014104.44104.50103.69104.20710,190
7/21/2014103.83104.43102.92103.961,052,234
7/18/2014103.35104.50102.93103.512,766,833
7/17/2014101.17106.87100.55102.645,951,490
7/16/2014101.99102.20100.98101.201,534,602
7/15/2014101.22102.09100.89101.202,016,948
7/14/2014101.99103.37101.00101.952,498,864
7/11/2014100.05101.8899.20101.473,801,533
7/10/201489.96101.9889.4798.9111,964,638
7/9/201491.2691.6791.1091.40967,421
7/8/201491.6391.7190.4091.301,582,917
7/7/201491.0391.9490.6691.621,600,177
7/3/201490.4691.5090.0591.04839,391
7/2/201489.6790.8689.4889.961,002,932
7/1/201490.0090.3489.1589.891,954,726
6/30/201489.8289.8788.5689.521,781,888
6/27/201488.9789.5688.2189.191,385,095
6/26/201488.6489.0687.5389.04870,930
6/25/201487.8088.9687.5388.82628,205
6/24/201487.8889.2287.6988.11757,799
6/23/201487.7588.6287.4188.46843,659
6/20/201487.8288.3987.1487.321,122,457
6/19/201487.5587.5887.0787.31682,201
6/18/201487.0087.3986.5887.12916,400
6/17/201486.3387.6685.9287.13807,386
6/16/201485.4087.0585.2286.53862,747
6/13/201484.2585.7884.0185.63926,677
6/12/201485.4885.5284.0984.26853,033
6/11/201485.6385.7785.0085.47373,777
6/10/201486.1086.6485.3685.81712,518
6/9/201486.9287.0486.1186.33769,223
6/6/201486.2587.2886.1286.69552,421
6/5/201485.9986.4285.4286.10629,418
6/4/201485.0085.8584.6985.57634,448
6/3/201485.0085.5884.6985.26652,878
6/2/201485.0085.0084.0084.85517,572
5/30/201485.3685.5784.5284.871,011,641
5/29/201485.4586.1285.0585.541,583,289
5/28/201485.5585.7484.6685.31728,964
5/27/201484.6485.7684.4285.56730,272
5/23/201482.8584.4682.5684.29852,239
5/22/201481.8483.2081.8482.78652,904
5/21/201480.2882.2080.2682.13574,023
5/20/201480.7880.9579.2879.77514,318
5/19/201479.2881.0079.0580.68497,135
5/16/201479.6179.7378.8479.39450,961
5/15/201480.0980.4778.4179.68518,786
5/14/201480.9381.3780.3780.56372,922
5/13/201481.1081.9980.8081.18817,493
5/12/201479.4481.0079.0780.96544,360
5/9/201479.6679.7578.3778.91484,943
5/8/201479.4781.5479.2179.66686,435
5/7/201480.3580.7378.6579.52831,483
5/6/201481.4081.5480.0280.12620,092
5/5/201481.7781.8880.6381.55563,146
5/2/201481.8182.3381.4381.90491,687
5/1/201480.7581.7880.3381.40994,877
4/30/201480.3480.6379.5080.351,386,919
4/29/201481.6182.0079.7080.641,530,588
4/28/201482.7282.8679.3781.391,287,180
4/25/201483.8384.0081.6582.32747,544
4/24/201485.0185.9384.2584.84782,575
4/23/201484.9585.1083.9183.97468,494
4/22/201483.6585.1883.6585.021,022,955
4/21/201482.0984.2381.7283.67787,642
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
4/7/201481.9782.1080.1680.531,029,802
4/4/201484.2784.3482.2282.30851,602
4/3/201483.7284.4983.0483.40774,958
4/2/201483.3783.7882.8783.591,116,469
4/1/201481.9883.8681.9383.521,277,435
3/31/201480.4681.7680.0881.62929,565
3/28/201479.6279.9679.0879.71914,189
3/27/201479.3080.3378.7179.001,475,662
3/26/201480.2581.2379.5979.611,280,593
3/25/201481.4281.8179.7379.771,172,263
3/24/201482.2982.2979.9880.811,257,328
3/21/201482.2182.4781.0582.471,181,471
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
3/13/201481.0081.1579.0679.561,263,893
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
Trading Center