TC: Historical Prices for THOMPSON CRK MTLS CO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.24	12.63	12.10	12.46	1,691,600	12.46
24-Nov-09	11.81	12.08	11.61	12.03	1,233,600	12.03
23-Nov-09	11.66	11.86	11.61	11.71	1,460,900	11.71
20-Nov-09	11.46	11.57	11.33	11.52	1,148,100	11.52
19-Nov-09	11.59	11.65	11.30	11.62	977,400	11.62
18-Nov-09	12.05	12.21	11.58	11.62	1,565,700	11.62
17-Nov-09	12.00	12.20	11.88	12.08	1,398,300	12.08
16-Nov-09	11.86	12.23	11.86	12.16	1,029,700	12.16
13-Nov-09	11.87	11.87	11.58	11.77	1,466,900	11.77
12-Nov-09	11.91	12.04	11.71	11.78	1,094,700	11.78
11-Nov-09	12.15	12.15	11.85	12.09	1,532,100	12.09
10-Nov-09	12.01	12.09	11.59	11.91	2,149,100	11.91
9-Nov-09	12.38	12.44	11.90	12.09	1,929,100	12.09
6-Nov-09	11.25	12.27	11.25	11.83	3,376,000	11.83
5-Nov-09	10.97	11.24	10.79	11.01	1,286,100	11.01
4-Nov-09	10.60	10.99	10.58	10.79	2,021,100	10.79
3-Nov-09	10.14	10.49	10.01	10.45	1,399,500	10.45
2-Nov-09	10.30	10.56	10.00	10.24	1,732,800	10.24
30-Oct-09	10.89	10.89	10.02	10.18	2,733,100	10.18
29-Oct-09	10.09	11.15	10.09	10.93	2,594,500	10.93
28-Oct-09	10.50	10.50	10.03	10.06	2,834,800	10.06
27-Oct-09	11.34	11.44	10.64	10.71	2,922,900	10.71
26-Oct-09	12.00	12.21	11.23	11.43	2,137,700	11.43
23-Oct-09	12.37	12.53	11.94	12.02	1,500,600	12.02
22-Oct-09	12.53	12.65	12.22	12.34	1,035,300	12.34
21-Oct-09	12.18	12.87	12.16	12.54	1,684,400	12.54
20-Oct-09	12.68	12.69	12.15	12.30	2,488,900	12.30
19-Oct-09	13.01	13.01	12.68	12.68	1,136,000	12.68
16-Oct-09	12.92	13.02	12.77	12.91	867,900	12.91
15-Oct-09	13.11	13.22	12.95	13.04	1,384,400	13.04
14-Oct-09	13.00	13.38	13.00	13.31	2,207,300	13.31
13-Oct-09	12.89	12.99	12.53	12.80	909,400	12.80
12-Oct-09	12.90	13.10	12.75	12.84	755,400	12.84
9-Oct-09	12.76	13.00	12.68	12.80	1,911,600	12.80
8-Oct-09	12.68	12.85	12.59	12.66	2,060,300	12.66
7-Oct-09	12.15	12.51	11.85	12.48	2,410,500	12.48
6-Oct-09	11.90	12.12	11.87	12.09	1,675,100	12.09
5-Oct-09	11.36	11.89	11.36	11.78	1,339,700	11.78
2-Oct-09	11.45	11.67	11.16	11.37	2,019,100	11.37
1-Oct-09	12.20	12.26	11.55	11.58	2,297,900	11.58
30-Sep-09	12.13	12.26	11.75	12.07	2,441,000	12.07
29-Sep-09	11.88	12.00	11.67	11.89	1,327,700	11.89
28-Sep-09	11.41	11.94	11.35	11.89	1,350,800	11.89
25-Sep-09	11.47	11.82	11.33	11.41	2,231,900	11.41
24-Sep-09	12.27	12.42	11.43	11.59	3,035,000	11.59
23-Sep-09	12.69	12.69	12.28	12.28	1,564,800	12.28
22-Sep-09	12.78	12.88	12.50	12.56	1,657,300	12.56
21-Sep-09	12.06	12.54	11.81	12.46	1,887,300	12.46
18-Sep-09	12.54	12.59	12.14	12.30	2,293,300	12.30
17-Sep-09	12.98	13.15	12.35	12.43	3,255,700	12.43
16-Sep-09	13.16	13.16	12.85	13.01	2,448,800	13.01
15-Sep-09	12.63	12.95	12.50	12.89	1,885,700	12.89
14-Sep-09	12.38	12.69	12.24	12.64	1,410,000	12.64
11-Sep-09	12.95	13.04	12.50	12.55	2,111,600	12.55
10-Sep-09	12.53	12.92	12.47	12.85	1,548,600	12.85
9-Sep-09	12.87	12.90	12.37	12.64	2,438,500	12.64
8-Sep-09	12.40	12.85	12.40	12.74	3,162,900	12.74
4-Sep-09	12.17	12.17	11.73	11.89	2,562,800	11.89
3-Sep-09	11.54	12.16	11.47	12.00	4,398,700	12.00
2-Sep-09	11.46	11.46	10.95	11.06	3,329,400	11.06
1-Sep-09	11.32	11.80	11.25	11.44	4,423,900	11.44
31-Aug-09	11.84	11.84	11.42	11.50	3,024,600	11.50
28-Aug-09	12.27	12.27	11.79	11.98	3,413,900	11.98
27-Aug-09	12.62	12.71	11.85	11.92	5,032,200	11.92
26-Aug-09	13.09	13.09	12.65	12.65	6,257,100	12.65
25-Aug-09	14.66	14.73	13.79	13.80	2,252,200	13.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions