TriMas Corporation (TRS)

USD 36.77

(-0.94%)

Historical Prices

Date Open High Low Close Volume
03 Apr, 2008 4.79 4.85 4.74 4.8 59.7 Thousand
02 Apr, 2008 4.8 4.86 4.62 4.82 127.89 Thousand
01 Apr, 2008 4.3 4.88 4.26 4.88 155 Thousand
31 Mar, 2008 4.05 4.23 3.94 4.2 141 Thousand
28 Mar, 2008 4.28 4.31 4.01 4.09 181.22 Thousand
27 Mar, 2008 4.42 4.48 4.25 4.28 50.8 Thousand
26 Mar, 2008 4.48 4.52 4.37 4.41 101.2 Thousand
25 Mar, 2008 4.55 4.6 4.41 4.52 185.2 Thousand
24 Mar, 2008 4.59 4.62 4.41 4.57 181.8 Thousand
20 Mar, 2008 5.31 5.31 4.46 4.6 325.1 Thousand