Tomra Systems A/S/A ADR (OP: TMRAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 01, 2012 | 7.906 | 7.906 | 7.906 | 7.906 | 400 | -0.02(-0.30%) |
| Apr 27, 2012 | 7.930 | 7.930 | 7.930 | 0 | +0.17(+2.19%) | |
| Apr 25, 2012 | 7.760 | 7.760 | 7.760 | 0 | +0.35(+4.72%) | |
| Apr 23, 2012 | 7.410 | 7.410 | 7.410 | 0 | -0.21(-2.81%) | |
| Apr 11, 2012 | 7.624 | 7.624 | 7.624 | 0 | +0.02(+0.32%) | |
| Apr 10, 2012 | 7.600 | 7.600 | 7.600 | 7.600 | 350 | -0.37(-4.64%) |
| Apr 03, 2012 | 7.970 | 7.970 | 7.970 | 0 | +0.02(+0.25%) | |
| Mar 29, 2012 | 7.950 | 7.950 | 7.950 | 0 | -0.07(-0.87%) | |
| Mar 21, 2012 | 8.020 | 8.020 | 8.020 | 0 | -0.17(-2.08%) | |
| Mar 16, 2012 | 8.190 | 8.190 | 8.190 | 0 | +0.07(+0.86%) | |
| Mar 14, 2012 | 8.120 | 8.120 | 8.120 | 0 | -0.04(-0.49%) | |
| Mar 13, 2012 | 8.160 | 8.160 | 8.160 | 8.160 | 2,500 | +0.14(+1.75%) |
| Mar 12, 2012 | 8.054 | 8.054 | 8.020 | 8.020 | 7,300 | -0.12(-1.47%) |
| Mar 08, 2012 | 8.140 | 8.140 | 8.140 | 0 | +0.13(+1.62%) | |
| Mar 07, 2012 | 8.010 | 8.010 | 8.010 | 8.010 | 750 | +0.35(+4.57%) |
| Mar 06, 2012 | 7.660 | 7.660 | 7.660 | 7.660 | 130 | -0.40(-4.96%) |
| Mar 02, 2012 | 8.060 | 8.060 | 8.060 | 0 | -0.06(-0.74%) | |
| Feb 27, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.14(-1.69%) |
| Feb 24, 2012 | 8.260 | 8.260 | 8.260 | 8.260 | 237 | +0.15(+1.85%) |
| Feb 23, 2012 | 8.180 | 8.180 | 8.110 | 8.110 | 280 | +0.06(+0.70%) |
| Feb 22, 2012 | 8.054 | 8.054 | 8.054 | 8.054 | 400 | +0.16(+2.08%) |
| Feb 21, 2012 | 7.900 | 7.900 | 7.890 | 7.890 | 2,000 | +0.48(+6.48%) |
| Feb 15, 2012 | 7.410 | 7.410 | 7.410 | 0 | -0.15(-1.98%) | |
| Feb 14, 2012 | 7.560 | 7.640 | 7.560 | 7.560 | 1,115 | -0.08(-1.05%) |
| Feb 13, 2012 | 7.640 | 7.640 | 7.640 | 7.640 | 475 | +0.28(+3.80%) |
| Feb 08, 2012 | 7.360 | 7.360 | 7.360 | 0 | -0.21(-2.77%) | |
| Feb 06, 2012 | 7.570 | 7.570 | 7.570 | 0 | +0.13(+1.75%) | |
| Feb 03, 2012 | 7.440 | 7.440 | 7.440 | 7.440 | 1,000 | +0.11(+1.50%) |
| Jan 31, 2012 | 7.330 | 7.330 | 7.330 | 0 | -0.05(-0.68%) | |
| Jan 30, 2012 | 7.380 | 7.380 | 7.380 | 7.380 | 100 | +0.08(+1.10%) |
| Jan 26, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.33(+4.73%) |
| Jan 20, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 0 | +0.29(+4.34%) |
| Jan 17, 2012 | 6.680 | 6.680 | 6.680 | 0 | -0.02(-0.30%) | |
| Jan 09, 2012 | 6.700 | 6.700 | 6.700 | 0 | +0.04(+0.60%) | |
| Dec 20, 2011 | 6.660 | 6.660 | 6.660 | 0 | +0.24(+3.74%) | |
| Dec 19, 2011 | 6.480 | 6.480 | 6.420 | 6.420 | 7,806 | -0.22(-3.31%) |
| Dec 13, 2011 | 6.640 | 6.640 | 6.640 | 6.640 | 698 | -0.12(-1.78%) |
| Dec 08, 2011 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | +0.02(+0.30%) |
| Dec 02, 2011 | 6.740 | 6.740 | 6.740 | 0 | +0.05(+0.75%) | |
| Nov 30, 2011 | 6.690 | 6.690 | 6.690 | 0 | +0.35(+5.52%) | |
| Nov 29, 2011 | 6.340 | 6.360 | 6.340 | 6.340 | 2,923 | +0.09(+1.44%) |
| Nov 28, 2011 | 6.250 | 6.250 | 6.250 | 6.250 | 500 | +0.27(+4.52%) |
| Nov 25, 2011 | 5.980 | 5.980 | 5.980 | 5.980 | 430 | -0.02(-0.33%) |
| Nov 23, 2011 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.17(-2.76%) |
| Nov 21, 2011 | 6.170 | 6.170 | 6.170 | 0 | -0.30(-4.64%) | |
| Nov 18, 2011 | 6.470 | 6.470 | 6.470 | 6.470 | 102 | -0.25(-3.72%) |
| Nov 16, 2011 | 6.720 | 6.720 | 6.720 | 0 | -0.06(-0.88%) | |
| Nov 15, 2011 | 6.850 | 6.850 | 6.780 | 6.780 | 1,444 | -0.21(-3.00%) |
| Nov 11, 2011 | 6.990 | 6.990 | 6.990 | 0 | -0.32(-4.38%) | |
| Nov 04, 2011 | 7.310 | 7.310 | 7.310 | 0 | +0.13(+1.81%) | |
| Nov 02, 2011 | 7.180 | 7.180 | 7.180 | 0 | -0.45(-5.90%) | |
| Oct 27, 2011 | 7.630 | 7.630 | 7.630 | 0 | +0.62(+8.84%) | |
| Oct 24, 2011 | 7.010 | 7.010 | 7.010 | 0 | -0.08(-1.13%) | |
| Oct 18, 2011 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.30(+4.42%) |
| Oct 13, 2011 | 6.790 | 6.790 | 6.790 | 0 | +0.44(+6.93%) | |
| Oct 10, 2011 | 6.350 | 6.350 | 6.350 | 0 | +0.48(+8.18%) | |
| Oct 04, 2011 | 5.870 | 5.870 | 5.870 | 0 | -0.70(-10.65%) | |
| Sep 30, 2011 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.24(+3.79%) |
| Sep 26, 2011 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | +0.10(+1.61%) |
| Sep 23, 2011 | 6.130 | 6.230 | 6.030 | 6.230 | 2,250 | -0.03(-0.48%) |
| Sep 22, 2011 | 6.310 | 6.310 | 6.260 | 6.260 | 1,775 | -0.39(-5.86%) |
| Sep 19, 2011 | 6.650 | 6.650 | 6.650 | 0 | -0.07(-1.04%) | |
| Sep 15, 2011 | 6.720 | 6.720 | 6.720 | 6.720 | 0 | -0.28(-4.00%) |
| Sep 12, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | -0.47(-6.29%) |
| Sep 08, 2011 | 7.470 | 7.470 | 7.470 | 0 | -0.09(-1.19%) | |
| Sep 07, 2011 | 7.670 | 7.670 | 7.560 | 7.560 | 1,742 | -0.32(-4.06%) |
| Sep 01, 2011 | 7.880 | 7.880 | 7.880 | 0 | +0.15(+1.94%) | |
| Aug 25, 2011 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) | |
| Aug 23, 2011 | 7.730 | 7.730 | 7.730 | 0 | -0.56(-6.76%) | |
| Aug 16, 2011 | 8.290 | 8.290 | 8.290 | 0 | +0.08(+0.97%) | |
| Aug 12, 2011 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.85(+11.55%) |
| Aug 09, 2011 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) | |
| Aug 08, 2011 | 7.360 | 7.360 | 7.360 | 7.360 | 375 | -1.32(-15.21%) |
| Aug 02, 2011 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | -0.31(-3.45%) |
| Aug 01, 2011 | 8.990 | 8.990 | 8.990 | 8.990 | 3,109 | +0.00(+0.00%) |
| Jul 29, 2011 | 9.120 | 9.120 | 8.990 | 8.990 | 2,216 | -0.20(-2.18%) |
| Jul 28, 2011 | 9.160 | 9.190 | 9.160 | 9.190 | 10,400 | -0.21(-2.23%) |
| Jul 25, 2011 | 9.400 | 9.400 | 9.400 | 0 | -0.01(-0.11%) | |
| Jul 22, 2011 | 9.390 | 9.410 | 9.390 | 9.410 | 2,138 | +0.26(+2.84%) |
| Jul 20, 2011 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.19(+2.12%) |
| Jul 19, 2011 | 8.910 | 8.960 | 8.910 | 8.960 | 3,500 | +0.54(+6.41%) |
| Jul 18, 2011 | 8.420 | 8.420 | 8.420 | 8.420 | 1,200 | -0.08(-0.94%) |
| Jul 15, 2011 | 8.500 | 8.500 | 8.500 | 8.500 | 330 | +0.12(+1.43%) |
| Jul 14, 2011 | 8.380 | 8.380 | 8.380 | 8.380 | 303 | +0.03(+0.36%) |
| Jul 13, 2011 | 8.370 | 8.370 | 8.350 | 8.350 | 1,500 | -0.19(-2.22%) |
| Jul 08, 2011 | 8.540 | 8.540 | 8.540 | 0 | -0.24(-2.73%) | |
| Jul 07, 2011 | 8.780 | 8.780 | 8.780 | 8.780 | 300 | -0.13(-1.46%) |
| Jul 06, 2011 | 8.910 | 8.910 | 8.910 | 8.910 | 123 | +0.17(+1.95%) |
| Jul 01, 2011 | 8.740 | 8.740 | 8.740 | 0 | +0.11(+1.27%) | |
| Jun 30, 2011 | 8.630 | 8.630 | 8.630 | 8.630 | 763 | +0.51(+6.28%) |
| Jun 27, 2011 | 8.120 | 8.120 | 8.120 | 0 | -0.07(-0.85%) | |
| Jun 24, 2011 | 8.190 | 8.190 | 8.190 | 8.190 | 188 | -0.28(-3.31%) |
| Jun 22, 2011 | 8.470 | 8.470 | 8.470 | 0 | -0.13(-1.51%) | |
| Jun 21, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 800 | +0.14(+1.65%) |
| Jun 20, 2011 | 8.460 | 8.460 | 8.460 | 8.460 | 28,000 | +0.01(+0.12%) |
| Jun 16, 2011 | 8.450 | 8.450 | 8.450 | 0 | +0.04(+0.48%) | |
| Jun 15, 2011 | 8.420 | 8.420 | 8.410 | 8.410 | 1,500 | -0.35(-4.00%) |
| Jun 14, 2011 | 8.760 | 8.760 | 8.760 | 8.760 | 213 | +0.18(+2.10%) |
| Jun 10, 2011 | 8.580 | 8.580 | 8.580 | 0 | -0.49(-5.40%) | |
| Jun 09, 2011 | 9.080 | 9.080 | 9.070 | 9.070 | 2,155 | +0.44(+5.10%) |
| Jun 08, 2011 | 8.630 | 8.630 | 8.630 | 8.630 | 891 | -0.29(-3.25%) |
| Jun 06, 2011 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) |
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.