TRMK: Historical Prices for Trustmark Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	21.37	21.43	20.89	21.23	667,900	21.23
15-Dec-09	21.10	21.24	20.87	21.18	662,100	21.18
14-Dec-09	20.93	21.46	20.85	21.30	985,100	21.30
11-Dec-09	20.12	20.27	19.89	20.27	450,400	20.27
10-Dec-09	20.03	20.06	19.65	20.01	695,200	20.01
9-Dec-09	20.08	20.08	19.67	19.86	369,500	19.86
8-Dec-09	19.96	20.21	19.79	19.99	472,800	19.99
7-Dec-09	20.05	20.30	19.81	20.10	562,500	20.10
4-Dec-09	19.90	20.12	19.59	20.08	1,159,500	20.08
3-Dec-09	19.76	20.00	19.51	19.52	1,009,300	19.52
2-Dec-09	19.25	19.83	19.25	19.82	4,383,600	19.82
1-Dec-09	19.15	19.15	18.80	19.00	865,900	19.00
30-Nov-09	18.60	19.21	18.41	19.16	412,300	19.16
27-Nov-09	18.68	19.13	18.67	18.71	166,600	18.71
27-Nov-09	$ 0.23 Dividend
25-Nov-09	19.60	19.60	19.34	19.36	146,200	19.13
24-Nov-09	19.60	19.73	19.12	19.59	178,700	19.36
23-Nov-09	19.48	20.03	19.39	19.54	230,600	19.31
20-Nov-09	18.85	19.27	18.85	19.19	187,200	18.96
19-Nov-09	19.30	19.30	18.83	19.03	275,800	18.80
18-Nov-09	19.22	19.47	18.75	19.42	241,600	19.19
17-Nov-09	18.81	19.31	18.72	19.28	263,500	19.05
16-Nov-09	18.80	19.23	18.62	18.96	422,400	18.73
13-Nov-09	18.65	18.67	18.21	18.62	233,200	18.40
12-Nov-09	18.87	19.20	18.50	18.51	289,600	18.29
11-Nov-09	18.80	19.10	18.62	18.95	311,800	18.72
10-Nov-09	18.86	18.95	18.40	18.57	285,400	18.35
9-Nov-09	18.75	18.96	18.51	18.95	321,300	18.72
6-Nov-09	18.51	18.72	18.35	18.50	245,000	18.28
5-Nov-09	18.57	18.68	18.14	18.67	388,200	18.45
4-Nov-09	18.89	18.94	18.26	18.31	420,100	18.09
3-Nov-09	18.69	18.81	18.26	18.69	419,800	18.47
2-Nov-09	19.11	19.43	18.34	18.81	480,000	18.59
30-Oct-09	19.46	19.84	18.79	18.95	573,300	18.72
29-Oct-09	19.55	19.55	19.02	19.46	547,500	19.23
28-Oct-09	19.00	19.95	18.86	19.50	1,006,600	19.27
27-Oct-09	18.65	19.14	18.40	18.68	402,500	18.46
26-Oct-09	18.53	18.61	18.07	18.50	415,200	18.28
23-Oct-09	19.00	19.05	18.28	18.47	342,900	18.25
22-Oct-09	18.31	19.04	18.18	18.90	338,200	18.68
21-Oct-09	18.87	19.12	18.20	18.26	438,700	18.04
20-Oct-09	19.46	19.46	18.79	18.86	247,400	18.64
19-Oct-09	19.29	19.40	18.97	19.37	505,800	19.14
16-Oct-09	19.52	19.54	19.17	19.20	363,000	18.97
15-Oct-09	19.50	19.67	19.27	19.65	353,600	19.42
14-Oct-09	19.50	19.78	19.23	19.70	442,200	19.47
13-Oct-09	19.34	19.36	18.85	19.25	188,100	19.02
12-Oct-09	19.86	19.86	19.20	19.31	198,100	19.08
9-Oct-09	19.26	19.87	19.26	19.72	214,500	19.49
8-Oct-09	19.36	19.60	19.22	19.36	452,900	19.13
7-Oct-09	19.06	19.29	18.74	19.29	231,300	19.06
6-Oct-09	19.16	19.40	18.79	19.18	233,900	18.95
5-Oct-09	18.92	19.15	18.59	18.92	294,700	18.70
2-Oct-09	18.85	19.14	18.56	18.78	365,100	18.56
1-Oct-09	19.10	19.34	18.75	18.78	403,000	18.56
30-Sep-09	19.04	19.15	18.61	19.05	525,700	18.82
29-Sep-09	19.26	19.45	19.07	19.11	474,000	18.88
28-Sep-09	19.03	19.29	18.79	19.28	272,700	19.05
25-Sep-09	19.50	19.58	18.70	19.03	280,900	18.80
24-Sep-09	19.79	19.96	19.14	19.48	350,900	19.25
23-Sep-09	19.68	19.86	19.34	19.67	353,800	19.44
22-Sep-09	19.46	19.59	18.95	19.58	250,400	19.35
21-Sep-09	19.41	20.04	19.15	19.24	213,100	19.01
18-Sep-09	20.01	20.16	19.47	19.63	684,900	19.40
17-Sep-09	20.25	20.55	19.76	19.96	308,300	19.72
16-Sep-09	19.57	20.39	19.49	20.24	389,500	20.00
15-Sep-09	19.07	19.66	18.73	19.45	269,900	19.22
* 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