Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 3:05AM ET - U.S. Markets open in 6 hours and 25 minutes. Dow  0.83% Nasdaq  0.00%

TESCO PLC SPONS ADR (TSCDY.PK)

On Dec 3: 21.29   0.00 (0.00%)

MORE ON TSCDY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 21.42 21.49 21.27 21.29 48,200 21.29 2-Dec-09 21.37 21.49 21.24 21.28 66,100 21.28 1-Dec-09 21.15 21.39 20.98 21.30 95,600 21.30 30-Nov-09 20.95 21.12 20.83 20.95 78,900 20.95 27-Nov-09 20.89 21.59 20.89 21.27 39,100 21.27 25-Nov-09 21.60 21.87 21.55 21.86 119,800 21.86 24-Nov-09 21.34 21.50 21.20 21.35 102,500 21.35 23-Nov-09 21.25 21.50 21.23 21.30 79,800 21.30 20-Nov-09 21.00 21.03 20.65 20.85 108,100 20.85 19-Nov-09 21.25 21.39 21.09 21.27 217,300 21.27 18-Nov-09 21.80 21.80 21.25 21.28 72,500 21.28 17-Nov-09 21.70 21.80 21.61 21.78 89,500 21.78 16-Nov-09 21.50 21.79 21.45 21.59 444,100 21.59 13-Nov-09 21.40 21.43 21.05 21.32 127,800 21.32 12-Nov-09 21.22 21.41 20.95 21.01 208,700 21.01 11-Nov-09 21.01 21.15 20.71 20.73 170,800 20.73 10-Nov-09 20.90 21.02 20.67 20.91 238,800 20.91 9-Nov-09 20.94 21.17 20.90 21.15 76,200 21.15 6-Nov-09 20.69 20.99 20.63 20.85 66,900 20.85 5-Nov-09 20.90 20.98 20.81 20.85 66,500 20.85 4-Nov-09 20.30 20.51 20.20 20.20 55,600 20.20 3-Nov-09 19.98 20.45 19.97 20.34 66,300 20.34 2-Nov-09 19.95 20.30 19.85 20.00 77,500 20.00 30-Oct-09 20.35 20.47 19.99 20.03 81,700 20.03 29-Oct-09 19.74 20.36 19.74 20.29 82,800 20.29 28-Oct-09 19.70 19.96 19.67 19.87 53,000 19.87 27-Oct-09 19.43 19.56 19.29 19.53 76,800 19.53 26-Oct-09 19.12 19.34 18.99 19.10 453,700 19.10 23-Oct-09 19.55 19.56 19.01 19.14 128,400 19.14 22-Oct-09 19.35 19.68 19.32 19.61 464,600 19.61 21-Oct-09 19.57 19.79 19.44 19.45 5,519,800 19.45 20-Oct-09 18.92 18.97 18.70 18.84 68,900 18.84 19-Oct-09 18.47 18.65 18.47 18.62 179,800 18.62 16-Oct-09 18.47 18.58 18.44 18.57 175,900 18.57 15-Oct-09 18.45 18.65 18.42 18.50 188,100 18.50 14-Oct-09 17.92 17.98 17.74 17.96 87,900 17.96 14-Oct-09 $ 0.186 Dividend 13-Oct-09 18.00 18.09 17.80 17.99 51,300 17.80 12-Oct-09 18.40 18.41 18.10 18.22 50,200 18.03 9-Oct-09 18.37 18.37 18.27 18.32 114,000 18.13 8-Oct-09 18.52 18.85 18.44 18.45 76,800 18.26 7-Oct-09 18.41 18.41 18.15 18.25 133,200 18.06 6-Oct-09 18.75 18.93 18.44 18.60 95,300 18.41 5-Oct-09 18.48 18.83 18.45 18.83 94,700 18.64 2-Oct-09 18.50 18.68 18.47 18.67 69,000 18.48 1-Oct-09 19.19 19.19 18.74 18.75 61,100 18.56 30-Sep-09 19.13 19.29 18.91 19.21 103,000 19.01 29-Sep-09 18.70 18.99 18.70 18.88 35,900 18.68 28-Sep-09 18.53 18.78 18.51 18.72 68,800 18.53 25-Sep-09 18.64 18.75 18.42 18.48 102,700 18.29 24-Sep-09 19.05 19.05 18.63 18.70 91,600 18.51 23-Sep-09 19.46 19.55 19.30 19.30 98,900 19.10 22-Sep-09 19.18 19.20 19.01 19.05 59,100 18.85 21-Sep-09 19.15 19.24 19.00 19.20 58,200 19.00 18-Sep-09 19.27 19.36 19.17 19.27 109,400 19.07 17-Sep-09 19.20 19.33 19.00 19.05 45,900 18.85 16-Sep-09 19.36 19.36 19.15 19.30 38,300 19.10 15-Sep-09 19.35 19.44 19.16 19.43 43,900 19.23 14-Sep-09 19.12 19.38 19.12 19.22 29,900 19.02 11-Sep-09 19.41 19.45 19.21 19.30 37,500 19.10 10-Sep-09 18.85 19.00 18.71 18.93 47,800 18.73 9-Sep-09 18.89 19.01 18.81 18.85 51,000 18.66 8-Sep-09 18.72 18.82 18.60 18.60 36,000 18.41 4-Sep-09 18.18 18.37 18.18 18.31 38,400 18.12 3-Sep-09 18.33 18.34 18.01 18.13 33,100 17.94 2-Sep-09 18.01 18.11 18.00 18.04 75,500 17.85 1-Sep-09 17.98 18.16 17.60 17.70 150,900 17.52 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions