Tomra Systems A/S/A ADR (OP: TMRAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2013 | 9.240 | 9.240 | 9.240 | 0 | +0.21(+2.33%) | |
| Apr 25, 2013 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | -0.15(-1.61%) |
| Apr 24, 2013 | 9.178 | 9.178 | 9.178 | 9.178 | 600 | -1.14(-11.07%) |
| Apr 18, 2013 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | -0.02(-0.19%) |
| Apr 17, 2013 | 10.34 | 10.34 | 10.34 | 10.34 | 200 | +0.04(+0.39%) |
| Apr 12, 2013 | 10.30 | 10.30 | 10.30 | 0 | -0.03(-0.29%) | |
| Apr 11, 2013 | 10.33 | 10.33 | 10.33 | 10.33 | 100 | +0.32(+3.20%) |
| Apr 03, 2013 | 10.01 | 10.01 | 10.01 | 0 | +0.13(+1.32%) | |
| Apr 02, 2013 | 9.890 | 9.890 | 9.880 | 9.880 | 910 | +0.34(+3.56%) |
| Mar 22, 2013 | 9.540 | 9.540 | 9.540 | 0 | -0.02(-0.21%) | |
| Mar 19, 2013 | 9.560 | 9.560 | 9.560 | 0 | -0.44(-4.40%) | |
| Mar 15, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
| Mar 12, 2013 | 9.990 | 9.990 | 9.990 | 0 | +0.13(+1.32%) | |
| Mar 07, 2013 | 9.860 | 9.860 | 9.860 | 0 | +0.72(+7.88%) | |
| Feb 21, 2013 | 9.140 | 9.140 | 9.140 | 0 | -0.09(-0.98%) | |
| Feb 20, 2013 | 9.400 | 9.420 | 9.230 | 9.230 | 3,300 | -0.10(-1.07%) |
| Feb 19, 2013 | 9.270 | 9.330 | 9.270 | 9.330 | 1,861 | +0.22(+2.41%) |
| Feb 15, 2013 | 9.050 | 9.110 | 9.050 | 9.110 | 2,755 | +0.79(+9.50%) |
| Feb 14, 2013 | 8.400 | 8.400 | 8.310 | 8.320 | 12,998 | -0.01(-0.10%) |
| Feb 08, 2013 | 8.328 | 8.328 | 8.328 | 0 | -0.20(-2.30%) | |
| Feb 07, 2013 | 8.524 | 8.524 | 8.524 | 8.524 | 200 | +0.28(+3.40%) |
| Feb 06, 2013 | 8.244 | 8.244 | 8.244 | 8.244 | 290 | -0.23(-2.67%) |
| Feb 04, 2013 | 8.470 | 8.470 | 8.470 | 8.470 | 673 | -0.09(-1.05%) |
| Feb 01, 2013 | 8.640 | 8.660 | 8.560 | 8.560 | 1,143 | +0.07(+0.82%) |
| Jan 28, 2013 | 8.490 | 8.490 | 8.490 | 0 | -0.26(-2.97%) | |
| Jan 25, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 500 | +0.10(+1.16%) |
| Jan 24, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 600 | -0.10(-1.14%) |
| Jan 22, 2013 | 8.750 | 8.750 | 8.750 | 0 | +0.38(+4.54%) | |
| Jan 18, 2013 | 8.370 | 8.370 | 8.370 | 8.370 | 1,000 | -0.01(-0.12%) |
| Jan 15, 2013 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.09(-1.06%) |
| Jan 10, 2013 | 8.470 | 8.470 | 8.470 | 0 | -0.03(-0.35%) | |
| Jan 09, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | -0.23(-2.63%) |
| Jan 08, 2013 | 8.730 | 8.730 | 8.730 | 8.730 | 158 | -0.37(-4.07%) |
| Dec 31, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.20(+2.25%) |
| Dec 26, 2012 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.23(-2.52%) |
| Dec 24, 2012 | 9.130 | 9.130 | 9.130 | 9.130 | 162 | +0.22(+2.47%) |
| Dec 21, 2012 | 8.910 | 8.910 | 8.910 | 8.910 | 932 | -0.12(-1.33%) |
| Dec 19, 2012 | 9.030 | 9.030 | 9.030 | 0 | +0.06(+0.67%) | |
| Dec 18, 2012 | 8.970 | 8.970 | 8.970 | 8.970 | 162 | +0.03(+0.34%) |
| Dec 17, 2012 | 9.030 | 9.030 | 8.940 | 8.940 | 2,077 | +0.46(+5.42%) |
| Dec 13, 2012 | 8.480 | 8.480 | 8.480 | 0 | +0.11(+1.31%) | |
| Dec 12, 2012 | 8.370 | 8.370 | 8.370 | 8.370 | 400 | -0.29(-3.35%) |
| Dec 11, 2012 | 8.550 | 8.660 | 8.550 | 8.660 | 7,900 | +0.30(+3.59%) |
| Dec 07, 2012 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
| Dec 06, 2012 | 8.360 | 8.360 | 8.360 | 8.360 | 2,700 | -0.14(-1.65%) |
| Dec 05, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 711 | +0.18(+2.16%) |
| Dec 04, 2012 | 8.420 | 8.420 | 8.320 | 8.320 | 1,908 | +0.09(+1.09%) |
| Nov 30, 2012 | 8.270 | 8.270 | 8.230 | 8.230 | 2,445 | +0.15(+1.86%) |
| Nov 28, 2012 | 8.080 | 8.080 | 8.080 | 0 | +0.15(+1.89%) | |
| Nov 20, 2012 | 7.930 | 7.930 | 7.930 | 0 | -0.03(-0.38%) | |
| Nov 16, 2012 | 7.960 | 7.960 | 7.960 | 0 | +0.05(+0.63%) | |
| Nov 15, 2012 | 7.910 | 7.910 | 7.910 | 7.910 | 600 | -0.31(-3.77%) |
| Nov 14, 2012 | 8.220 | 8.220 | 8.220 | 8.220 | 125 | +0.12(+1.48%) |
| Nov 13, 2012 | 8.100 | 8.100 | 8.100 | 8.100 | 125 | +0.04(+0.50%) |
| Nov 12, 2012 | 8.060 | 8.060 | 8.060 | 8.060 | 1,429 | +0.11(+1.38%) |
| Nov 09, 2012 | 7.950 | 7.950 | 7.950 | 7.950 | 1,054 | -0.38(-4.56%) |
| Nov 05, 2012 | 8.330 | 8.330 | 8.330 | 0 | +0.09(+1.09%) | |
| Nov 02, 2012 | 8.240 | 8.240 | 8.240 | 8.240 | 563 | +0.10(+1.23%) |
| Oct 31, 2012 | 8.140 | 8.140 | 8.140 | 0 | -0.05(-0.61%) | |
| Oct 26, 2012 | 8.190 | 8.190 | 8.190 | 0 | -0.26(-3.08%) | |
| Oct 25, 2012 | 8.450 | 8.450 | 8.450 | 8.450 | 184 | -0.06(-0.71%) |
| Oct 24, 2012 | 8.310 | 8.510 | 8.310 | 8.510 | 384 | +0.44(+5.45%) |
| Oct 19, 2012 | 8.070 | 8.070 | 8.070 | 0 | -0.05(-0.62%) | |
| Oct 16, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.10(+1.25%) |
| Oct 15, 2012 | 8.020 | 8.020 | 8.020 | 8.020 | 6,500 | -0.03(-0.37%) |
| Oct 12, 2012 | 8.050 | 8.050 | 8.050 | 8.050 | 123 | -0.10(-1.23%) |
| Oct 11, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 | -0.46(-5.34%) |
| Oct 10, 2012 | 8.730 | 8.730 | 8.610 | 8.610 | 1,472 | -0.27(-3.04%) |
| Oct 09, 2012 | 8.760 | 8.880 | 8.760 | 8.880 | 727 | -0.27(-2.95%) |
| Oct 06, 2012 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 9.100 | 9.170 | 9.100 | 9.150 | 2,652 | +0.08(+0.88%) |
| Oct 03, 2012 | 9.070 | 9.070 | 9.070 | 0 | -0.03(-0.33%) | |
| Oct 01, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.29(+3.29%) |
| Sep 28, 2012 | 8.800 | 8.860 | 8.800 | 8.810 | 10,850 | +0.17(+1.97%) |
| Sep 26, 2012 | 8.640 | 8.640 | 8.640 | 576 | +0.01(+0.12%) | |
| Sep 24, 2012 | 8.630 | 8.630 | 8.630 | 0 | -0.06(-0.69%) | |
| Sep 21, 2012 | 8.728 | 8.760 | 8.680 | 8.690 | 35,800 | -0.01(-0.11%) |
| Sep 14, 2012 | 8.700 | 8.700 | 8.700 | 0 | -0.05(-0.57%) | |
| Sep 13, 2012 | 8.630 | 8.830 | 8.630 | 8.750 | 9,236 | -0.04(-0.46%) |
| Sep 12, 2012 | 8.790 | 8.790 | 8.790 | 8.790 | 236 | +0.18(+2.04%) |
| Sep 11, 2012 | 8.598 | 8.614 | 8.598 | 8.614 | 845 | -0.11(-1.22%) |
| Sep 04, 2012 | 8.720 | 8.720 | 8.720 | 0 | +0.29(+3.44%) | |
| Aug 28, 2012 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.00(+0.00%) |
| Aug 27, 2012 | 8.430 | 8.430 | 8.430 | 8.430 | 289 | -0.09(-1.06%) |
| Aug 24, 2012 | 8.520 | 8.520 | 8.520 | 8.520 | 289 | +0.22(+2.65%) |
| Aug 22, 2012 | 8.300 | 8.300 | 8.300 | 0 | +0.32(+4.01%) | |
| Aug 16, 2012 | 7.980 | 7.980 | 7.980 | 0 | +0.22(+2.84%) | |
| Aug 14, 2012 | 7.760 | 7.760 | 7.760 | 0 | +0.06(+0.78%) | |
| Aug 13, 2012 | 7.700 | 7.700 | 7.700 | 7.700 | 590 | -0.04(-0.52%) |
| Aug 11, 2012 | 7.740 | 7.740 | 7.740 | 7.740 | 3,203 | +0.00(+0.00%) |
| Aug 10, 2012 | 7.740 | 7.740 | 7.740 | 7.740 | 3,203 | -0.02(-0.26%) |
| Aug 09, 2012 | 7.770 | 7.770 | 7.760 | 7.760 | 3,022 | -0.24(-3.00%) |
| Aug 07, 2012 | 8.000 | 8.000 | 8.000 | 0 | +0.11(+1.39%) | |
| Aug 06, 2012 | 7.970 | 7.970 | 7.890 | 7.890 | 4,234 | +0.09(+1.15%) |
| Aug 03, 2012 | 7.880 | 7.880 | 7.800 | 7.800 | 2,000 | +0.27(+3.59%) |
| Aug 02, 2012 | 7.550 | 7.690 | 7.530 | 7.530 | 11,265 | -0.28(-3.59%) |
| Jul 27, 2012 | 7.810 | 7.810 | 7.810 | 0 | -0.17(-2.13%) | |
| Jul 16, 2012 | 7.980 | 7.980 | 7.980 | 0 | -0.12(-1.48%) | |
| Jul 05, 2012 | 8.100 | 8.100 | 8.100 | 0 | -0.47(-5.48%) | |
| Jun 29, 2012 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.38(+4.64%) |
| Jun 28, 2012 | 8.190 | 8.190 | 8.190 | 8.190 | 400 | -0.03(-0.36%) |
| Jun 21, 2012 | 8.220 | 8.220 | 8.220 | 0 | -0.17(-2.03%) | |
| Jun 20, 2012 | 8.390 | 8.390 | 8.390 | 8.390 | 363 | +0.23(+2.82%) |
| Jun 19, 2012 | 8.080 | 8.160 | 8.080 | 8.160 | 4,401 | +0.46(+5.97%) |
| Jun 14, 2012 | 7.700 | 7.700 | 7.700 | 0 | +0.07(+0.92%) | |
| Jun 11, 2012 | 7.630 | 7.630 | 7.630 | 0 | -0.12(-1.55%) | |
| Jun 05, 2012 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.65(+9.15%) |
| Jun 01, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | -0.03(-0.42%) |
| May 21, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.06(+0.85%) |
| May 17, 2012 | 7.070 | 7.070 | 7.070 | 0 | -0.09(-1.26%) | |
| May 15, 2012 | 7.160 | 7.160 | 7.160 | 0 | -0.24(-3.24%) | |
| May 14, 2012 | 7.480 | 7.480 | 7.400 | 7.400 | 718 | -0.29(-3.77%) |
| May 10, 2012 | 7.690 | 7.690 | 7.690 | 0 | +0.05(+0.65%) | |
| May 07, 2012 | 7.640 | 7.640 | 7.640 | 0 | +0.02(+0.26%) | |
| May 04, 2012 | 7.500 | 7.620 | 7.500 | 7.620 | 1,000 | -0.28(-3.54%) |
| May 02, 2012 | 7.900 | 7.900 | 7.900 | 0 | -0.01(-0.08%) |
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.