Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.54	32.90	32.18	32.85	106,510	+0.36(+1.11%)
Nov 29, 2012	33.08	33.33	32.35	32.49	90,827	-0.24(-0.74%)
Nov 28, 2012	31.59	32.73	31.40	32.73	109,002	+1.02(+3.20%)
Nov 27, 2012	32.27	33.02	31.70	31.72	118,379	-0.68(-2.09%)
Nov 26, 2012	32.33	32.48	31.66	32.39	62,107	+0.04(+0.13%)
Nov 23, 2012	32.42	32.55	32.15	32.35	18,345	+0.11(+0.35%)
Nov 21, 2012	31.46	32.44	31.11	32.24	64,667	+0.87(+2.76%)
Nov 20, 2012	30.75	31.70	30.36	31.37	140,583	+0.51(+1.67%)
Nov 19, 2012	30.63	30.86	30.06	30.86	78,675	+0.60(+1.98%)
Nov 16, 2012	30.40	30.52	30.10	30.26	180,267	-0.26(-0.84%)
Nov 15, 2012	30.67	30.88	30.34	30.52	51,188	-0.24(-0.78%)
Nov 14, 2012	31.35	31.35	30.71	30.76	59,423	-0.39(-1.24%)
Nov 13, 2012	31.43	31.67	31.09	31.14	28,686	-0.57(-1.81%)
Nov 12, 2012	31.72	31.92	31.59	31.72	30,025	+0.03(+0.11%)
Nov 09, 2012	31.40	31.81	31.32	31.68	121,533	+0.24(+0.76%)
Nov 08, 2012	31.90	31.90	31.42	31.44	73,200	-0.04(-0.14%)
Nov 07, 2012	32.22	32.22	31.29	31.48	72,914	-1.16(-3.54%)
Nov 06, 2012	32.46	33.10	32.34	32.64	33,239	+0.30(+0.93%)
Nov 05, 2012	32.26	32.64	31.87	32.34	41,956	+0.14(+0.43%)
Nov 02, 2012	32.80	32.80	32.19	32.20	62,910	-0.42(-1.29%)
Nov 01, 2012	32.23	32.71	32.20	32.62	79,137	+0.55(+1.71%)
Oct 31, 2012	32.20	32.46	31.87	32.08	103,072	+0.06(+0.19%)
Oct 26, 2012	31.79	32.02	32.02	32.02	58,798	+0.17(+0.54%)
Oct 25, 2012	32.75	32.95	31.47	31.84	137,040	-1.04(-3.15%)
Oct 24, 2012	32.25	33.09	29.82	32.88	401,321	+0.07(+0.21%)
Oct 23, 2012	32.44	33.10	32.42	32.81	63,231	-0.16(-0.49%)
Oct 19, 2012	35.50	35.63	32.41	32.98	304,381	-2.72(-7.61%)
Oct 18, 2012	35.90	35.90	35.60	35.69	51,536	-0.36(-1.00%)
Oct 17, 2012	36.26	36.30	35.62	36.05	51,959	-0.18(-0.50%)
Oct 16, 2012	36.01	36.33	35.89	36.23	52,223	+0.36(+1.00%)
Oct 15, 2012	36.18	36.63	35.50	35.87	74,205	-0.28(-0.78%)
Oct 12, 2012	36.02	36.34	36.02	36.16	24,964	+0.13(+0.36%)
Oct 11, 2012	35.53	36.13	35.38	36.03	28,071	+0.69(+1.97%)
Oct 10, 2012	35.83	35.86	35.07	35.33	67,510	-0.57(-1.58%)
Oct 09, 2012	36.65	36.65	35.83	35.90	42,999	-0.66(-1.81%)
Oct 08, 2012	36.28	36.63	36.24	36.56	43,107	+0.18(+0.49%)
Oct 05, 2012	36.64	37.00	36.26	36.38	92,898	-0.17(-0.47%)
Oct 04, 2012	36.27	36.55	35.69	36.55	43,741	+0.36(+0.99%)
Oct 03, 2012	36.99	37.02	36.00	36.19	21,695	-0.63(-1.72%)
Oct 02, 2012	37.00	37.06	36.21	36.82	48,057	+0.04(+0.12%)
Oct 01, 2012	36.82	37.31	36.00	36.78	77,199	+0.08(+0.21%)
Sep 28, 2012	36.62	36.91	36.31	36.70	36,702	-0.16(-0.44%)
Sep 27, 2012	36.96	37.02	36.57	36.87	64,860	+0.07(+0.19%)
Sep 26, 2012	36.78	36.88	36.51	36.80	38,388	+0.09(+0.26%)
Sep 25, 2012	37.84	37.90	36.63	36.70	63,283	-0.97(-2.57%)
Sep 24, 2012	37.93	38.28	37.56	37.67	53,540	-0.26(-0.68%)
Sep 21, 2012	37.87	38.18	37.78	37.93	105,951	+0.09(+0.25%)
Sep 20, 2012	37.32	38.09	37.31	37.84	51,495	+0.19(+0.50%)
Sep 19, 2012	37.47	37.68	36.87	37.65	54,007	+0.12(+0.32%)
Sep 18, 2012	37.42	37.72	37.31	37.53	43,191	-0.11(-0.30%)
Sep 17, 2012	37.78	37.78	37.23	37.64	44,248	-0.21(-0.57%)
Sep 14, 2012	37.71	38.57	37.71	37.85	71,972	+0.18(+0.48%)
Sep 13, 2012	37.72	38.14	37.48	37.67	94,285	-0.04(-0.11%)
Sep 12, 2012	37.80	37.89	37.50	37.72	26,153	+0.11(+0.30%)
Sep 11, 2012	37.44	38.03	37.40	37.60	44,832	-0.05(-0.14%)
Sep 10, 2012	37.50	38.10	37.30	37.66	43,256	+0.00(+0.00%)
Sep 07, 2012	37.45	37.73	37.39	37.66	21,562	+0.44(+1.17%)
Sep 06, 2012	36.33	37.28	36.22	37.22	81,294	+1.15(+3.18%)
Sep 05, 2012	35.98	36.26	35.98	36.07	54,941	-0.08(-0.21%)

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.

Tennant Company (NY: TNC )

Historical Prices

Free News Feed