| Tempur-Pedic International, Inc. | (NY: TPX) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 47.18 | 47.94 | 46.77 | 47.55 | 888,582 | +0.41(+0.87%) |
| May 20, 2013 | 47.75 | 48.24 | 46.89 | 47.14 | 1,177,382 | -0.76(-1.59%) |
| May 17, 2013 | 46.87 | 48.27 | 46.83 | 47.90 | 892,327 | +1.09(+2.33%) |
| May 16, 2013 | 48.34 | 48.78 | 46.79 | 46.81 | 1,086,311 | -1.60(-3.31%) |
| May 15, 2013 | 47.72 | 48.53 | 47.54 | 48.41 | 771,126 | +1.14(+2.41%) |
| May 13, 2013 | 48.62 | 48.62 | 47.02 | 47.27 | 1,050,635 | -1.34(-2.76%) |
| May 10, 2013 | 47.32 | 48.99 | 47.30 | 48.61 | 1,130,840 | +1.31(+2.77%) |
| May 09, 2013 | 46.16 | 47.78 | 45.85 | 47.30 | 1,659,991 | +1.14(+2.47%) |
| May 08, 2013 | 45.30 | 46.25 | 44.69 | 46.16 | 1,534,773 | +0.91(+2.01%) |
| May 07, 2013 | 45.57 | 46.27 | 44.08 | 45.25 | 2,278,774 | -0.19(-0.42%) |
| May 06, 2013 | 46.20 | 46.57 | 45.16 | 45.44 | 1,997,274 | -0.73(-1.58%) |
| May 03, 2013 | 46.52 | 47.80 | 45.30 | 46.17 | 4,026,303 | -1.63(-3.41%) |
| May 02, 2013 | 47.40 | 48.02 | 46.88 | 47.80 | 1,372,426 | +0.64(+1.36%) |
| May 01, 2013 | 48.33 | 48.81 | 46.93 | 47.16 | 1,166,875 | -1.34(-2.76%) |
| Apr 30, 2013 | 49.14 | 49.83 | 48.30 | 48.50 | 1,027,321 | -0.76(-1.54%) |
| Apr 29, 2013 | 48.94 | 49.92 | 48.47 | 49.26 | 820,429 | +0.47(+0.96%) |
| Apr 26, 2013 | 48.93 | 49.38 | 48.32 | 48.79 | 475,108 | -0.13(-0.27%) |
| Apr 25, 2013 | 48.79 | 49.20 | 48.68 | 48.92 | 455,664 | +0.37(+0.76%) |
| Apr 24, 2013 | 48.31 | 48.82 | 47.27 | 48.55 | 747,656 | +0.18(+0.37%) |
| Apr 23, 2013 | 47.28 | 48.89 | 47.28 | 48.37 | 898,791 | +1.42(+3.02%) |
| Apr 22, 2013 | 46.25 | 47.19 | 45.51 | 46.95 | 746,255 | +0.94(+2.04%) |
| Apr 19, 2013 | 45.76 | 46.48 | 44.92 | 46.01 | 871,326 | +0.36(+0.79%) |
| Apr 18, 2013 | 45.46 | 46.40 | 44.70 | 45.65 | 1,173,211 | +0.09(+0.20%) |
| Apr 17, 2013 | 46.23 | 46.23 | 44.36 | 45.56 | 1,285,065 | -1.17(-2.50%) |
| Apr 16, 2013 | 46.92 | 47.27 | 45.45 | 46.73 | 1,395,239 | +0.40(+0.86%) |
| Apr 15, 2013 | 47.98 | 48.08 | 45.76 | 46.33 | 1,577,690 | -1.89(-3.92%) |
| Apr 12, 2013 | 47.37 | 48.75 | 47.17 | 48.22 | 1,398,790 | +0.70(+1.47%) |
| Apr 11, 2013 | 47.40 | 48.47 | 47.19 | 47.52 | 970,217 | +0.14(+0.30%) |
| Apr 10, 2013 | 47.42 | 47.95 | 47.22 | 47.38 | 930,905 | +0.31(+0.66%) |
| Apr 09, 2013 | 47.53 | 47.92 | 46.62 | 47.07 | 609,614 | -0.46(-0.97%) |
| Apr 08, 2013 | 46.68 | 47.65 | 46.47 | 47.53 | 725,352 | +1.02(+2.19%) |
| Apr 05, 2013 | 45.67 | 46.60 | 45.03 | 46.51 | 582,198 | -0.16(-0.34%) |
| Apr 04, 2013 | 46.74 | 47.16 | 46.24 | 46.67 | 593,266 | +0.06(+0.13%) |
| Apr 03, 2013 | 48.80 | 49.22 | 46.21 | 46.61 | 1,916,114 | -1.97(-4.06%) |
| Apr 02, 2013 | 49.34 | 49.60 | 48.25 | 48.58 | 2,437,879 | -0.47(-0.96%) |
| Apr 01, 2013 | 49.82 | 50.49 | 48.95 | 49.05 | 710,162 | -0.58(-1.17%) |
| Mar 28, 2013 | 49.79 | 50.54 | 49.09 | 49.63 | 910,479 | -0.44(-0.88%) |
| Mar 27, 2013 | 46.59 | 51.02 | 46.59 | 50.07 | 3,275,791 | +3.26(+6.96%) |
| Mar 26, 2013 | 46.45 | 46.97 | 46.39 | 46.81 | 577,170 | +0.50(+1.08%) |
| Mar 25, 2013 | 45.46 | 47.15 | 45.34 | 46.31 | 1,158,352 | +0.86(+1.89%) |
| Mar 22, 2013 | 45.67 | 46.12 | 45.00 | 45.45 | 846,168 | +0.03(+0.07%) |
| Mar 21, 2013 | 46.00 | 46.61 | 45.15 | 45.42 | 831,122 | -1.07(-2.30%) |
| Mar 20, 2013 | 46.43 | 47.13 | 46.24 | 46.49 | 956,080 | +0.48(+1.04%) |
| Mar 19, 2013 | 46.60 | 46.94 | 45.24 | 46.01 | 985,280 | -0.35(-0.75%) |
| Mar 18, 2013 | 45.09 | 46.98 | 45.00 | 46.36 | 1,668,656 | +0.71(+1.56%) |
| Mar 15, 2013 | 45.21 | 46.02 | 44.58 | 45.65 | 3,283,736 | +0.11(+0.24%) |
| Mar 14, 2013 | 45.78 | 45.91 | 45.30 | 45.54 | 1,062,894 | +0.00(+0.00%) |
| Mar 13, 2013 | 45.52 | 46.06 | 44.90 | 45.54 | 1,766,063 | +0.05(+0.11%) |
| Mar 12, 2013 | 46.51 | 46.64 | 45.11 | 45.49 | 1,397,675 | -0.48(-1.04%) |
| Mar 11, 2013 | 45.13 | 45.99 | 44.40 | 45.97 | 1,708,404 | +0.87(+1.93%) |
| Mar 08, 2013 | 45.60 | 46.44 | 44.62 | 45.10 | 7,220,517 | +2.48(+5.82%) |
| Mar 07, 2013 | 42.94 | 43.40 | 42.35 | 42.62 | 1,599,363 | -0.26(-0.61%) |
| Mar 06, 2013 | 42.99 | 43.70 | 42.66 | 42.88 | 1,574,484 | -0.12(-0.28%) |
| Mar 05, 2013 | 40.91 | 43.72 | 40.85 | 43.00 | 2,509,127 | +1.59(+3.84%) |
| Mar 04, 2013 | 39.50 | 41.43 | 38.63 | 41.41 | 3,798,064 | +0.71(+1.74%) |
