TRMK: Historical Prices for Trustmark Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.60	19.60	19.34	19.36	146,200	19.36
24-Nov-09	19.60	19.73	19.12	19.59	178,700	19.59
23-Nov-09	19.48	20.03	19.39	19.54	230,600	19.54
20-Nov-09	18.85	19.27	18.85	19.19	187,200	19.19
19-Nov-09	19.30	19.30	18.83	19.03	275,800	19.03
18-Nov-09	19.22	19.47	18.75	19.42	241,600	19.42
17-Nov-09	18.81	19.31	18.72	19.28	263,500	19.28
16-Nov-09	18.80	19.23	18.62	18.96	422,400	18.96
13-Nov-09	18.65	18.67	18.21	18.62	233,200	18.62
12-Nov-09	18.87	19.20	18.50	18.51	289,600	18.51
11-Nov-09	18.80	19.10	18.62	18.95	311,800	18.95
10-Nov-09	18.86	18.95	18.40	18.57	285,400	18.57
9-Nov-09	18.75	18.96	18.51	18.95	321,300	18.95
6-Nov-09	18.51	18.72	18.35	18.50	245,000	18.50
5-Nov-09	18.57	18.68	18.14	18.67	388,200	18.67
4-Nov-09	18.89	18.94	18.26	18.31	420,100	18.31
3-Nov-09	18.69	18.81	18.26	18.69	419,800	18.69
2-Nov-09	19.11	19.43	18.34	18.81	480,000	18.81
30-Oct-09	19.46	19.84	18.79	18.95	573,300	18.95
29-Oct-09	19.55	19.55	19.02	19.46	547,500	19.46
28-Oct-09	19.00	19.95	18.86	19.50	1,006,600	19.50
27-Oct-09	18.65	19.14	18.40	18.68	402,500	18.68
26-Oct-09	18.53	18.61	18.07	18.50	415,200	18.50
23-Oct-09	19.00	19.05	18.28	18.47	342,900	18.47
22-Oct-09	18.31	19.04	18.18	18.90	338,200	18.90
21-Oct-09	18.87	19.12	18.20	18.26	438,700	18.26
20-Oct-09	19.46	19.46	18.79	18.86	247,400	18.86
19-Oct-09	19.29	19.40	18.97	19.37	505,800	19.37
16-Oct-09	19.52	19.54	19.17	19.20	363,000	19.20
15-Oct-09	19.50	19.67	19.27	19.65	353,600	19.65
14-Oct-09	19.50	19.78	19.23	19.70	442,200	19.70
13-Oct-09	19.34	19.36	18.85	19.25	188,100	19.25
12-Oct-09	19.86	19.86	19.20	19.31	198,100	19.31
9-Oct-09	19.26	19.87	19.26	19.72	214,500	19.72
8-Oct-09	19.36	19.60	19.22	19.36	452,900	19.36
7-Oct-09	19.06	19.29	18.74	19.29	231,300	19.29
6-Oct-09	19.16	19.40	18.79	19.18	233,900	19.18
5-Oct-09	18.92	19.15	18.59	18.92	294,700	18.92
2-Oct-09	18.85	19.14	18.56	18.78	365,100	18.78
1-Oct-09	19.10	19.34	18.75	18.78	403,000	18.78
30-Sep-09	19.04	19.15	18.61	19.05	525,700	19.05
29-Sep-09	19.26	19.45	19.07	19.11	474,000	19.11
28-Sep-09	19.03	19.29	18.79	19.28	272,700	19.28
25-Sep-09	19.50	19.58	18.70	19.03	280,900	19.03
24-Sep-09	19.79	19.96	19.14	19.48	350,900	19.48
23-Sep-09	19.68	19.86	19.34	19.67	353,800	19.67
22-Sep-09	19.46	19.59	18.95	19.58	250,400	19.58
21-Sep-09	19.41	20.04	19.15	19.24	213,100	19.24
18-Sep-09	20.01	20.16	19.47	19.63	684,900	19.63
17-Sep-09	20.25	20.55	19.76	19.96	308,300	19.96
16-Sep-09	19.57	20.39	19.49	20.24	389,500	20.24
15-Sep-09	19.07	19.66	18.73	19.45	269,900	19.45
14-Sep-09	18.91	19.17	18.83	19.05	164,900	19.05
11-Sep-09	19.11	19.20	18.90	19.04	173,000	19.04
10-Sep-09	19.25	19.28	18.75	19.01	193,300	19.01
9-Sep-09	19.09	19.40	18.78	19.21	302,400	19.21
8-Sep-09	18.99	19.16	18.70	19.05	331,600	19.05
4-Sep-09	18.55	19.10	18.43	18.79	297,500	18.79
3-Sep-09	18.37	18.49	18.11	18.47	334,800	18.47
2-Sep-09	18.45	18.73	18.23	18.28	422,000	18.28
1-Sep-09	18.80	19.43	18.43	18.45	435,600	18.45
31-Aug-09	18.96	19.18	18.77	19.03	427,300	19.03
28-Aug-09	19.62	19.62	19.02	19.11	304,200	19.11
28-Aug-09	$ 0.23 Dividend
27-Aug-09	19.87	19.87	19.16	19.57	233,400	19.34
26-Aug-09	19.47	20.02	19.36	19.78	259,700	19.55
25-Aug-09	19.55	19.88	19.34	19.46	238,800	19.23
* 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