|
|
Closing price on 2/20/2012
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
44,900 |
| Split-adjusted Price |
1.18 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.18
|
44,900
|
|
|
2/17/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
1.15
|
41,200
|
|
|
2/16/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.08
|
63,500
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.10
|
1.11
|
169,600
|
|
|
2/14/2012
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.10
|
1.11
|
57,600
|
|
|
2/13/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
1.15
|
32,600
|
|
|
2/10/2012
|
-0.10 / -3.03%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.20
|
1.15
|
62,000
|
|
|
2/9/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.30
|
1.18
|
74,700
|
|
|
2/8/2012
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
1.22
|
76,200
|
|
|
2/7/2012
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
1.18
|
56,900
|
|
|
2/6/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.15
|
59,400
|
|
|
2/3/2012
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.20
|
3.30
|
3.30
|
1.18
|
136,900
|
|
|
2/2/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.22
|
88,500
|
|
|
2/1/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.15
|
65,800
|
|
|
1/31/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.22
|
181,000
|
|
|
1/30/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.15
|
12,700
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.11
|
79,600
|
|
|
1/19/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.11
|
30,800
|
|
|
1/18/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.04
|
59,100
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.00
|
155,800
|
|
|
1/16/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.00
|
68,700
|
|
|
1/13/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
0.97
|
41,300
|
|
|
1/12/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0.97
|
64,400
|
|
|
1/11/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
1.00
|
33,700
|
|
|
1/10/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
0.97
|
73,800
|
|
|
1/9/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
0.93
|
62,300
|
|
|
1/6/2012
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
0.97
|
65,100
|
|
|
1/5/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.90
|
1.04
|
51,700
|
|
|
1/4/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.08
|
11,000
|
|
|
1/3/2012
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
1.08
|
5,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|