Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 1:43PM ET - U.S. Markets close in 2 hours and 17 minutes. Dow  0.90% Nasdaq  1.05%

TrueBlue, Inc. (TBI)

At 1:27PM ET: 14.20   0.08 (0.56%)

MORE ON TBI

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* 18-Dec-09 13.99 14.30 13.62 14.28 857,600 14.28 17-Dec-09 14.21 14.28 13.75 13.81 129,300 13.81 16-Dec-09 14.13 14.49 14.04 14.37 233,200 14.37 15-Dec-09 14.14 14.41 13.98 14.07 222,600 14.07 14-Dec-09 13.79 14.28 13.71 14.14 229,500 14.14 11-Dec-09 13.98 14.04 13.55 13.73 123,500 13.73 10-Dec-09 13.80 14.08 13.72 13.93 210,400 13.93 9-Dec-09 13.59 13.79 13.36 13.77 133,900 13.77 8-Dec-09 13.60 13.70 13.30 13.64 171,900 13.64 7-Dec-09 13.56 13.86 13.50 13.68 131,300 13.68 4-Dec-09 12.64 13.87 12.64 13.60 345,300 13.60 3-Dec-09 12.42 12.54 12.29 12.35 276,800 12.35 2-Dec-09 12.42 12.62 12.21 12.32 229,600 12.32 1-Dec-09 12.26 12.52 12.09 12.42 305,000 12.42 30-Nov-09 12.28 12.36 11.93 12.16 320,700 12.16 27-Nov-09 12.29 12.58 12.21 12.34 96,900 12.34 25-Nov-09 12.93 12.95 12.69 12.72 116,700 12.72 24-Nov-09 13.11 13.18 12.70 12.89 158,100 12.89 23-Nov-09 13.06 13.37 12.98 13.14 217,700 13.14 20-Nov-09 12.62 12.72 12.33 12.71 178,300 12.71 19-Nov-09 12.97 12.97 12.70 12.70 199,100 12.70 18-Nov-09 13.41 13.46 12.89 13.10 195,000 13.10 17-Nov-09 13.40 13.54 13.27 13.47 169,100 13.47 16-Nov-09 12.88 13.51 12.73 13.50 247,700 13.50 13-Nov-09 12.67 12.79 12.39 12.78 162,800 12.78 12-Nov-09 13.00 13.15 12.52 12.59 239,200 12.59 11-Nov-09 13.30 13.30 12.89 13.07 156,000 13.07 10-Nov-09 13.27 13.47 12.96 13.15 268,100 13.15 9-Nov-09 13.06 13.38 13.01 13.37 314,800 13.37 6-Nov-09 12.63 13.02 12.56 12.96 294,500 12.96 5-Nov-09 12.05 12.99 12.01 12.84 381,700 12.84 4-Nov-09 12.40 12.44 11.94 11.95 306,700 11.95 3-Nov-09 11.98 12.40 11.85 12.33 311,400 12.33 2-Nov-09 12.23 12.38 11.69 11.95 495,000 11.95 30-Oct-09 12.07 12.21 11.87 12.10 459,100 12.10 29-Oct-09 12.36 12.40 12.10 12.15 563,900 12.15 28-Oct-09 13.28 13.30 12.02 12.25 813,400 12.25 27-Oct-09 13.64 13.64 13.21 13.37 976,900 13.37 26-Oct-09 13.97 14.38 13.42 13.63 375,800 13.63 23-Oct-09 14.24 14.58 13.84 13.99 471,600 13.99 22-Oct-09 15.30 15.30 13.42 14.09 1,335,500 14.09 21-Oct-09 15.06 15.39 14.85 14.92 516,600 14.92 20-Oct-09 15.28 15.29 14.96 15.14 261,800 15.14 19-Oct-09 15.20 15.37 14.98 15.30 143,900 15.30 16-Oct-09 15.29 15.30 15.02 15.15 206,500 15.15 15-Oct-09 15.00 15.41 15.00 15.40 242,400 15.40 14-Oct-09 15.10 15.49 14.87 15.35 329,500 15.35 13-Oct-09 14.91 15.03 14.63 14.85 275,200 14.85 12-Oct-09 14.97 15.08 14.77 14.92 212,500 14.92 9-Oct-09 14.66 15.05 14.61 15.01 235,200 15.01 8-Oct-09 14.52 14.89 14.29 14.74 358,600 14.74 7-Oct-09 14.20 14.50 14.14 14.30 254,000 14.30 6-Oct-09 14.26 14.32 14.04 14.20 251,600 14.20 5-Oct-09 13.83 14.04 13.67 13.98 274,300 13.98 2-Oct-09 13.91 14.06 13.70 13.71 341,900 13.71 1-Oct-09 14.03 14.35 13.51 14.02 342,300 14.02 30-Sep-09 14.81 14.84 13.92 14.07 272,200 14.07 29-Sep-09 14.94 15.18 14.73 14.86 143,500 14.86 28-Sep-09 14.99 15.35 14.92 14.97 201,400 14.97 25-Sep-09 15.00 15.14 14.78 14.89 398,100 14.89 24-Sep-09 15.02 15.17 14.82 15.12 512,100 15.12 23-Sep-09 15.12 15.29 14.92 15.00 345,300 15.00 22-Sep-09 15.03 15.22 14.90 15.14 295,200 15.14 21-Sep-09 14.86 14.98 14.50 14.95 431,300 14.95 18-Sep-09 14.65 15.03 14.47 14.98 434,000 14.98 17-Sep-09 14.40 14.66 14.28 14.64 251,700 14.64 * 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