Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
TRI-TECH HLDG (NQ: TRIT)
1.360 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 1.390 1.390 1.310 1.360 0 +0.00(+0.00%)
May 20, 2013 1.410 1.420 1.350 1.360 0 -0.04(-2.86%)
May 17, 2013 1.448 1.490 1.320 1.400 0 -0.06(-3.78%)
May 16, 2013 1.450 1.490 1.350 1.455 108,626 -0.08(-5.52%)
May 15, 2013 1.520 1.610 1.520 1.540 0 -0.12(-7.23%)
May 13, 2013 1.620 1.700 1.590 1.660 0 +0.09(+5.40%)
May 10, 2013 1.480 1.630 1.480 1.575 0 +0.09(+6.42%)
May 09, 2013 1.650 1.650 1.480 1.480 0 -0.05(-3.27%)
May 08, 2013 1.570 1.600 1.530 1.530 0 +0.00(+0.00%)
May 07, 2013 1.560 1.620 1.500 1.530 0 -0.07(-4.35%)
May 06, 2013 1.600 1.750 1.450 1.599 0 +0.02(+1.23%)
May 03, 2013 1.500 1.580 1.500 1.580 0 +0.08(+5.33%)
May 02, 2013 1.528 1.550 1.500 1.500 0 -0.03(-1.96%)
May 01, 2013 1.500 1.610 1.500 1.530 0 +0.01(+0.66%)
Apr 30, 2013 1.570 1.560 1.520 1.520 0 -0.04(-2.56%)
Apr 29, 2013 1.610 1.640 1.550 1.560 27,435 -0.05(-3.11%)
Apr 26, 2013 1.560 1.630 1.610 1.610 53,658 -0.02(-1.23%)
Apr 25, 2013 1.710 1.750 1.630 1.630 31,718 -0.05(-2.98%)
Apr 24, 2013 1.680 1.730 1.600 1.680 0 +0.02(+1.20%)
Apr 23, 2013 1.750 1.750 1.620 1.660 43,470 -0.04(-2.35%)
Apr 22, 2013 1.700 1.750 1.650 1.700 5,709 -0.01(-0.58%)
Apr 19, 2013 1.680 1.840 1.600 1.710 14,546 -0.01(-0.58%)
Apr 18, 2013 1.880 1.880 1.600 1.720 44,806 -0.08(-4.44%)
Apr 17, 2013 1.730 1.830 1.600 1.800 48,851 +0.11(+6.51%)
Apr 16, 2013 1.800 1.870 1.570 1.690 59,230 -0.12(-6.63%)
Apr 15, 2013 1.910 1.980 1.800 1.810 68,915 -0.05(-2.69%)
Apr 12, 2013 1.730 1.900 1.700 1.860 54,250 +0.15(+8.77%)
Apr 11, 2013 1.530 1.730 1.530 1.710 64,546 +0.14(+8.92%)
Apr 10, 2013 1.530 1.650 1.530 1.570 46,661 +0.11(+7.53%)
Apr 09, 2013 1.520 1.565 1.200 1.460 194,529 -0.09(-5.81%)
Apr 08, 2013 1.660 1.700 1.550 1.550 42,594 -0.15(-8.82%)
Apr 05, 2013 1.810 1.810 1.660 1.700 76,373 -0.11(-6.08%)
Apr 04, 2013 1.760 1.810 1.700 1.810 42,270 +0.05(+2.84%)
Apr 03, 2013 1.960 1.960 1.750 1.760 155,045 -0.23(-11.55%)
Apr 02, 2013 1.970 2.000 1.885 1.990 108,838 -0.11(-5.24%)
Apr 01, 2013 2.180 2.240 2.050 2.100 21,668 +0.00(+0.00%)
Mar 28, 2013 2.018 2.120 2.000 2.100 26,437 -0.02(-1.18%)
Mar 27, 2013 2.202 2.230 2.110 2.125 34,185 -0.04(-2.07%)
Mar 26, 2013 2.050 2.180 1.999 2.170 50,395 +0.03(+1.40%)
Mar 25, 2013 2.210 2.260 2.110 2.140 26,412 -0.06(-2.73%)
Mar 22, 2013 2.220 2.290 2.200 2.200 19,210 +0.00(+0.00%)
Mar 21, 2013 2.360 2.360 2.160 2.200 28,410 -0.11(-4.76%)
Mar 20, 2013 2.350 2.440 2.310 2.310 86,704 -0.01(-0.43%)
Mar 19, 2013 2.320 2.320 2.200 2.320 26,546 +0.03(+1.31%)
Mar 18, 2013 2.290 2.350 2.200 2.290 59,968 +0.04(+1.78%)
Mar 15, 2013 2.290 2.290 2.210 2.250 16,120 +0.06(+2.74%)
Mar 14, 2013 2.230 2.310 2.150 2.190 36,635 -0.02(-0.90%)
Mar 13, 2013 2.310 2.320 2.210 2.210 11,809 -0.09(-3.91%)
Mar 12, 2013 2.360 2.390 2.250 2.300 37,319 -0.01(-0.43%)
Mar 11, 2013 2.300 2.390 2.200 2.310 71,154 +0.08(+3.59%)
Mar 08, 2013 1.930 2.440 1.930 2.230 246,547 +0.32(+16.75%)
Mar 07, 2013 1.880 1.930 1.850 1.910 41,115 +0.03(+1.60%)
Mar 06, 2013 2.020 2.040 1.850 1.880 51,787 -0.14(-6.94%)
Mar 05, 2013 2.100 2.100 2.020 2.020 13,700 -0.04(-1.94%)
Mar 04, 2013 2.010 2.100 2.000 2.060 34,082 +0.01(+0.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here