Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	52.84	53.19	51.19	52.09	11,085	-1.49(-2.79%)
Apr 27, 2012	52.63	53.75	51.47	53.58	9,926	+0.73(+1.38%)
Apr 26, 2012	53.09	53.45	52.15	52.85	32,245	-0.41(-0.77%)
Apr 25, 2012	53.29	53.43	52.61	53.26	23,743	+0.28(+0.53%)
Apr 24, 2012	52.72	53.43	52.18	52.98	23,848	+0.47(+0.89%)
Apr 23, 2012	52.54	53.42	51.21	52.52	26,315	-0.15(-0.28%)
Apr 20, 2012	48.46	54.19	48.46	52.66	62,120	+2.02(+3.99%)
Apr 19, 2012	50.08	51.29	49.20	50.64	22,443	+1.05(+2.11%)
Apr 18, 2012	48.74	52.99	48.74	49.59	94,058	+1.51(+3.15%)
Apr 17, 2012	47.29	48.89	47.29	48.08	15,854	+0.78(+1.66%)
Apr 16, 2012	47.17	47.88	47.17	47.30	5,332	+0.47(+1.01%)
Apr 13, 2012	46.91	46.91	46.34	46.82	7,102	-0.08(-0.17%)
Apr 12, 2012	46.37	46.91	45.94	46.91	12,919	+1.31(+2.86%)
Apr 11, 2012	46.10	46.46	44.85	45.60	22,717	+0.05(+0.11%)
Apr 10, 2012	45.73	48.17	43.73	45.55	50,244	+0.05(+0.10%)
Apr 09, 2012	44.56	45.55	44.56	45.50	14,019	+0.55(+1.22%)
Apr 05, 2012	44.27	45.32	44.25	44.96	12,303	+0.33(+0.73%)
Apr 04, 2012	44.18	44.63	43.84	44.63	9,679	+0.26(+0.60%)
Apr 03, 2012	43.19	44.36	43.19	44.36	28,312	+0.27(+0.62%)
Apr 02, 2012	43.53	44.18	43.11	44.09	17,032	+1.15(+2.67%)
Mar 30, 2012	43.12	43.12	42.53	42.94	4,401	-0.33(-0.76%)
Mar 29, 2012	42.36	43.43	42.27	43.27	15,859	+0.77(+1.82%)
Mar 28, 2012	42.67	42.81	42.31	42.50	9,737	-0.45(-1.04%)
Mar 27, 2012	43.12	43.12	42.60	42.94	19,148	+0.13(+0.30%)
Mar 26, 2012	42.10	43.09	42.10	42.81	14,780	+0.48(+1.12%)
Mar 23, 2012	41.28	42.43	41.26	42.34	6,449	+0.77(+1.86%)
Mar 22, 2012	41.04	41.60	40.72	41.57	6,708	+0.56(+1.36%)
Mar 21, 2012	41.11	41.34	40.81	41.01	3,293	+0.02(+0.06%)
Mar 20, 2012	41.18	41.43	40.67	40.99	8,652	-0.55(-1.32%)
Mar 19, 2012	41.89	42.13	41.38	41.53	20,883	-0.38(-0.90%)
Mar 16, 2012	42.40	42.81	41.91	41.91	13,334	-0.15(-0.35%)
Mar 15, 2012	42.32	42.39	41.97	42.06	8,481	+0.05(+0.11%)
Mar 14, 2012	42.42	42.59	41.94	42.01	10,738	-0.26(-0.60%)
Mar 13, 2012	42.09	42.45	42.09	42.27	5,999	+0.09(+0.21%)
Mar 12, 2012	42.39	42.39	41.85	42.18	3,013	+0.05(+0.12%)
Mar 09, 2012	42.10	42.45	41.74	42.13	8,203	+0.04(+0.09%)
Mar 08, 2012	41.00	42.10	40.98	42.10	7,651	+1.01(+2.46%)
Mar 07, 2012	40.41	41.16	40.39	41.08	10,897	+0.60(+1.49%)
Mar 06, 2012	39.71	40.48	39.71	40.48	1,989	+0.24(+0.59%)
Mar 05, 2012	40.52	40.75	39.43	40.25	18,113	-0.33(-0.81%)
Mar 02, 2012	40.70	40.99	40.39	40.57	2,613	-0.21(-0.51%)
Mar 01, 2012	40.48	41.34	40.18	40.78	79,613	+0.14(+0.33%)
Feb 29, 2012	40.64	40.74	40.10	40.65	29,725	-0.04(-0.09%)
Feb 28, 2012	40.78	40.96	40.58	40.68	6,839	-0.35(-0.86%)
Feb 27, 2012	41.28	41.49	41.04	41.04	9,260	-0.20(-0.48%)
Feb 24, 2012	41.00	41.25	40.78	41.24	6,704	+0.48(+1.18%)
Feb 23, 2012	40.78	41.23	40.69	40.76	12,385	+0.24(+0.60%)
Feb 22, 2012	40.73	40.77	40.35	40.51	7,522	-0.14(-0.33%)
Feb 21, 2012	40.51	40.68	40.10	40.65	26,448	+0.14(+0.34%)
Feb 17, 2012	40.44	40.51	40.14	40.51	9,383	+0.16(+0.40%)
Feb 16, 2012	40.35	40.42	39.00	40.35	19,255	+0.11(+0.27%)
Feb 15, 2012	40.51	40.51	39.88	40.24	9,427	-0.22(-0.55%)
Feb 14, 2012	40.89	40.89	40.31	40.46	15,099	-0.49(-1.21%)
Feb 13, 2012	41.02	41.14	40.48	40.96	12,447	+0.31(+0.76%)
Feb 10, 2012	40.46	41.03	40.24	40.65	9,764	+0.14(+0.34%)
Feb 09, 2012	40.58	40.77	40.29	40.51	12,178	+0.03(+0.06%)
Feb 08, 2012	40.56	40.77	40.33	40.48	9,289	+0.08(+0.20%)
Feb 07, 2012	39.93	40.55	39.49	40.40	13,139	+0.62(+1.55%)
Feb 06, 2012	39.33	39.92	39.06	39.79	11,946	+0.23(+0.57%)
Feb 03, 2012	40.01	40.01	39.12	39.56	12,301	-0.12(-0.30%)
Feb 02, 2012	39.98	39.98	39.31	39.68	32,597	+0.06(+0.16%)

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.

Texas Pacific Land Trust (NY: TPL )

Historical Prices

Free News Feed