Trico Bancshares (NQ: TCBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.42	29.42	28.74	29.17	77,817	-0.22(-0.74%)
May 30, 2017	29.00	29.54	29.00	29.38	65,255	+0.06(+0.20%)
May 26, 2017	29.33	29.65	29.11	29.32	27,164	-0.04(-0.14%)
May 25, 2017	29.48	29.56	29.14	29.37	35,922	-0.03(-0.09%)
May 24, 2017	29.66	29.84	29.15	29.39	47,424	-0.15(-0.51%)
May 23, 2017	29.36	29.58	29.08	29.54	126,057	+0.23(+0.77%)
May 22, 2017	29.20	29.43	28.45	29.32	87,050	+0.18(+0.63%)
May 19, 2017	29.29	29.48	28.91	29.13	128,418	-0.17(-0.57%)
May 18, 2017	29.00	29.60	28.92	29.30	173,377	+0.29(+1.01%)
May 17, 2017	29.17	29.50	28.86	29.01	78,641	-0.88(-2.94%)
May 16, 2017	29.99	30.14	29.77	29.88	64,459	-0.02(-0.06%)
May 15, 2017	29.87	30.18	29.68	29.90	51,477	+0.23(+0.79%)
May 12, 2017	29.48	29.81	29.38	29.67	49,178	+0.02(+0.06%)
May 11, 2017	29.87	30.00	29.20	29.65	47,545	-0.35(-1.17%)
May 10, 2017	29.95	30.13	29.83	30.00	44,521	-0.07(-0.22%)
May 09, 2017	30.03	30.17	29.63	30.07	95,492	+0.11(+0.36%)
May 08, 2017	30.00	30.06	29.68	29.96	47,309	-0.05(-0.17%)
May 05, 2017	30.22	30.22	29.39	30.01	60,451	-0.08(-0.25%)
May 04, 2017	29.95	30.17	29.55	30.09	40,968	+0.30(+1.01%)
May 03, 2017	29.62	29.85	29.45	29.78	52,526	+0.08(+0.28%)
May 02, 2017	30.29	30.40	29.56	29.70	53,606	-0.47(-1.55%)
May 01, 2017	29.77	30.36	29.43	30.17	36,817	+0.52(+1.75%)
Apr 28, 2017	30.60	30.87	29.56	29.65	61,144	-0.80(-2.64%)
Apr 27, 2017	30.82	31.20	30.36	30.45	49,738	-0.29(-0.95%)
Apr 26, 2017	30.24	31.16	30.24	30.75	80,154	+0.37(+1.21%)
Apr 25, 2017	30.19	30.66	30.19	30.38	61,727	+0.44(+1.48%)
Apr 24, 2017	29.77	30.36	29.77	29.93	36,110	+0.59(+2.02%)
Apr 21, 2017	29.14	29.53	28.99	29.34	51,868	+0.03(+0.09%)
Apr 20, 2017	28.58	29.32	28.48	29.32	46,647	+0.91(+3.21%)
Apr 19, 2017	28.44	28.61	28.26	28.40	48,122	+0.02(+0.06%)
Apr 18, 2017	27.97	28.47	27.92	28.39	44,000	+0.09(+0.32%)
Apr 17, 2017	27.77	28.31	27.63	28.30	32,641	+0.66(+2.39%)
Apr 13, 2017	28.18	28.31	27.44	27.64	45,806	-0.68(-2.39%)
Apr 12, 2017	28.66	28.66	28.17	28.31	36,267	-0.49(-1.71%)
Apr 11, 2017	28.29	28.87	28.15	28.81	42,082	+0.27(+0.94%)
Apr 10, 2017	28.80	29.31	28.25	28.54	41,261	-0.28(-0.96%)
Apr 07, 2017	28.86	29.07	28.61	28.81	135,649	-0.21(-0.72%)
Apr 06, 2017	28.76	29.09	28.63	29.02	52,969	+0.30(+1.05%)
Apr 05, 2017	29.34	29.47	28.71	28.72	64,389	-0.33(-1.15%)
Apr 04, 2017	29.21	29.40	28.91	29.06	44,568	-0.26(-0.88%)
Apr 03, 2017	29.74	29.91	29.11	29.32	48,505	-0.39(-1.32%)
Mar 31, 2017	29.83	29.88	29.55	29.71	104,361	-0.02(-0.06%)
Mar 30, 2017	28.60	29.83	28.60	29.73	73,084	+0.98(+3.40%)
Mar 29, 2017	28.57	28.77	28.44	28.75	43,320	+0.03(+0.12%)
Mar 28, 2017	28.10	28.70	28.01	28.71	44,193	+0.37(+1.30%)
Mar 27, 2017	27.70	28.40	27.59	28.35	36,494	+0.07(+0.24%)
Mar 24, 2017	28.18	28.58	28.09	28.28	32,156	-0.05(-0.18%)
Mar 23, 2017	27.83	28.73	27.40	28.33	71,661	+0.48(+1.71%)
Mar 22, 2017	27.89	28.14	27.39	27.85	69,252	-0.18(-0.63%)
Mar 21, 2017	29.99	29.99	28.01	28.03	73,737	-1.70(-5.71%)
Mar 20, 2017	30.42	30.42	29.69	29.73	34,797	-0.71(-2.34%)
Mar 17, 2017	30.18	30.61	29.88	30.44	114,398	+0.12(+0.39%)
Mar 16, 2017	30.20	30.35	29.86	30.32	46,569	+0.25(+0.83%)
Mar 15, 2017	29.56	30.20	29.56	30.07	89,164	+0.29(+0.98%)
Mar 14, 2017	29.53	29.86	29.16	29.78	42,986	+0.20(+0.68%)
Mar 13, 2017	29.44	29.86	29.33	29.58	36,077	-0.04(-0.14%)
Mar 10, 2017	30.07	30.07	29.33	29.62	55,274	-0.09(-0.31%)
Mar 09, 2017	29.83	30.23	29.66	29.71	42,621	-0.24(-0.81%)
Mar 08, 2017	30.39	30.61	29.94	29.95	100,744	-0.27(-0.91%)
Mar 07, 2017	30.41	30.48	30.16	30.23	40,266	-0.19(-0.63%)
Mar 06, 2017	30.18	30.52	30.05	30.42	38,813	-0.01(-0.03%)
Mar 03, 2017	30.29	30.55	30.14	30.43	43,793	+0.17(+0.55%)
Mar 02, 2017	31.09	31.09	30.21	30.26	38,348	-0.83(-2.68%)

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.