T S R Inc (NQ: TSRI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 3.875 | 3.883 | 3.883 | 3.883 | 1,684 | -0.00(-0.00%) |
| Apr 27, 2012 | 3.884 | 3.884 | 3.884 | 3.884 | 223 | -0.10(-2.46%) |
| Apr 24, 2012 | 3.973 | 3.981 | 3.981 | 3.981 | 5,388 | +0.06(+1.59%) |
| Apr 16, 2012 | 3.892 | 3.919 | 3.919 | 3.919 | 1,571 | -0.03(-0.68%) |
| Apr 12, 2012 | 3.946 | 3.946 | 3.946 | 3.946 | 1,684 | -0.01(-0.23%) |
| Apr 11, 2012 | 3.955 | 3.990 | 3.884 | 3.955 | 4,458 | -0.19(-4.52%) |
| Apr 05, 2012 | 3.964 | 4.142 | 4.142 | 4.142 | 1,459 | +0.13(+3.33%) |
| Apr 04, 2012 | 3.964 | 4.026 | 3.964 | 4.008 | 5,648 | +0.02(+0.45%) |
| Apr 02, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 561 | -0.02(-0.44%) |
| Mar 26, 2012 | 4.008 | 4.008 | 4.008 | 4.008 | 0 | +0.08(+2.04%) |
| Mar 23, 2012 | 4.008 | 4.008 | 3.928 | 3.928 | 1,111 | +0.00(+0.00%) |
| Mar 22, 2012 | 4.008 | 4.008 | 3.928 | 3.928 | 1,347 | +0.04(+1.15%) |
| Mar 21, 2012 | 3.892 | 3.892 | 3.884 | 3.884 | 561 | -0.12(-3.11%) |
| Mar 20, 2012 | 3.999 | 4.008 | 3.999 | 4.008 | 2,133 | +0.12(+3.21%) |
| Mar 19, 2012 | 3.884 | 3.884 | 3.884 | 3.884 | 2,189 | -0.06(-1.58%) |
| Mar 12, 2012 | 3.875 | 3.946 | 3.946 | 3.946 | 1,234 | -0.20(-4.73%) |
| Mar 08, 2012 | 3.875 | 4.142 | 4.142 | 4.142 | 2,020 | +0.21(+5.44%) |
| Mar 06, 2012 | 3.875 | 3.928 | 3.928 | 3.928 | 2,133 | +0.06(+1.61%) |
| Mar 02, 2012 | 3.866 | 3.866 | 3.866 | 3.866 | 112 | -0.06(-1.48%) |
| Feb 28, 2012 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | -0.35(-8.23%) |
| Feb 27, 2012 | 3.901 | 4.275 | 3.839 | 4.275 | 589 | +0.12(+3.00%) |
| Feb 23, 2012 | 4.151 | 4.151 | 4.151 | 4.151 | 0 | +0.26(+6.64%) |
| Feb 22, 2012 | 4.391 | 4.391 | 3.866 | 3.892 | 1,964 | -0.53(-12.07%) |
| Feb 21, 2012 | 4.026 | 4.427 | 4.026 | 4.427 | 532 | +0.59(+15.31%) |
| Feb 16, 2012 | 3.821 | 3.839 | 3.839 | 3.839 | 12,574 | +0.11(+2.86%) |
| Feb 15, 2012 | 3.732 | 3.732 | 3.732 | 3.732 | 112 | -0.02(-0.47%) |
| Feb 14, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 188 | -0.12(-3.22%) |
| Feb 13, 2012 | 3.875 | 3.875 | 3.875 | 3.875 | 707 | +0.03(+0.76%) |
| Feb 08, 2012 | 3.875 | 3.845 | 3.845 | 3.845 | 5,276 | -0.03(-0.76%) |
| Feb 07, 2012 | 3.875 | 3.875 | 3.866 | 3.875 | 3,822 | -0.09(-2.25%) |
| Feb 06, 2012 | 3.973 | 3.981 | 3.964 | 3.964 | 673 | +0.24(+6.46%) |
| Feb 03, 2012 | 3.741 | 3.741 | 3.723 | 3.723 | 449 | -0.27(-6.70%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
