Historical Prices for NYSE, TC - THOMPSON CREEK METALS CO. INC

Thompson Crk Mtls Co

03/19/10 09:58

LAST: 13.48	CHANGE: 0.21	OPEN: 13.68	HIGH: 13.74	ASK: 0.00	VOLUME: 143,769
LAST: 13.48	CHANGE(%): 1.53	PREV: 13.69	LOW: 13.48	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	13.68	13.74	13.48	13.48	143,769
03/18/10	13.65	13.83	13.51	13.69	1,283,700
03/17/10	13.66	13.89	13.58	13.68	1,954,300
03/16/10	13.67	13.83	13.41	13.61	1,266,200
03/15/10	13.67	13.70	13.21	13.61	707,400
03/12/10	13.58	13.84	13.43	13.68	1,514,400
03/11/10	13.55	13.68	13.32	13.37	1,913,200
03/10/10	13.88	13.90	13.52	13.57	1,631,900
03/09/10	14.30	14.30	13.65	13.87	1,404,600
03/08/10	14.53	14.63	14.21	14.36	948,400
03/05/10	14.17	14.44	14.11	14.41	1,410,800
03/04/10	14.21	14.39	13.69	13.89	1,349,200
03/03/10	14.31	14.50	14.19	14.30	1,469,500
03/02/10	14.42	14.53	14.06	14.09	1,623,500
03/01/10	13.95	14.32	13.80	14.26	1,987,600
02/26/10	13.64	13.90	13.39	13.75	1,695,100
02/25/10	12.81	13.33	12.70	13.33	1,618,200
02/24/10	13.24	13.39	13.07	13.23	880,300
02/23/10	13.56	13.56	13.24	13.39	2,489,800
02/22/10	13.63	13.85	13.57	13.71	2,019,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist