Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

58.31 -0.92 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.472 6.550 6.550 6.550 1,350,305 +0.06(+1.00%)
Dec 30, 2014 6.472 6.563 6.330 6.485 1,111,238 -0.05(-0.79%)
Dec 29, 2014 6.265 6.550 6.239 6.537 2,318,212 +0.26(+4.12%)
Dec 26, 2014 6.149 6.317 6.058 6.278 1,930,752 +0.14(+2.32%)
Dec 24, 2014 6.019 6.136 6.136 6.136 664,684 +0.05(+0.85%)
Dec 23, 2014 6.149 6.162 6.019 6.084 1,044,427 -0.05(-0.84%)
Dec 22, 2014 6.149 6.213 6.045 6.136 2,298,911 +0.05(+0.85%)
Dec 19, 2014 6.006 6.149 5.838 6.084 11,318,292 -0.91(-12.96%)
Dec 18, 2014 7.340 7.547 6.977 6.990 1,158,490 -0.38(-5.10%)
Dec 17, 2014 7.340 7.430 7.132 7.365 661,104 +0.03(+0.35%)
Dec 16, 2014 7.314 7.611 7.119 7.340 846,719 +0.06(+0.89%)
Dec 15, 2014 7.132 7.702 7.119 7.275 1,484,977 +0.35(+5.05%)
Dec 12, 2014 5.980 6.977 5.980 6.925 1,331,397 +0.88(+14.56%)
Dec 11, 2014 6.019 6.304 5.967 6.045 375,638 -0.03(-0.43%)
Dec 10, 2014 6.110 6.136 5.942 6.071 395,519 +0.04(+0.64%)
Dec 09, 2014 5.670 6.123 5.437 6.032 462,799 +0.36(+6.39%)
Dec 08, 2014 6.356 6.433 5.657 5.670 829,299 -0.69(-10.79%)
Dec 05, 2014 6.343 6.420 6.252 6.356 655,522 +0.16(+2.51%)
Dec 04, 2014 5.942 6.278 5.916 6.200 618,537 +0.26(+4.36%)
Dec 03, 2014 5.747 5.954 5.709 5.942 405,741 +0.19(+3.38%)
Dec 02, 2014 5.553 5.851 5.553 5.747 327,478 +0.19(+3.50%)
Dec 01, 2014 5.838 5.864 5.476 5.553 498,210 -0.27(-4.67%)
Nov 28, 2014 5.786 5.903 5.670 5.825 497,179 +0.06(+1.12%)
Nov 26, 2014 5.838 5.760 5.760 5.760 236,085 -0.05(-0.89%)
Nov 25, 2014 5.786 5.890 5.709 5.812 359,371 +0.01(+0.22%)
Nov 24, 2014 5.799 5.851 5.721 5.799 290,919 +0.04(+0.67%)
Nov 21, 2014 5.683 5.825 5.670 5.760 502,073 +0.14(+2.53%)
Nov 20, 2014 5.411 5.714 5.411 5.618 589,671 +0.16(+2.84%)
Nov 19, 2014 5.488 5.553 5.307 5.463 229,785 -0.04(-0.71%)
Nov 18, 2014 5.501 5.605 5.488 5.501 339,464 +0.03(+0.47%)
Nov 17, 2014 5.501 5.566 5.398 5.476 293,256 -0.01(-0.24%)
Nov 14, 2014 5.592 5.592 5.441 5.488 379,387 +0.21(+3.92%)
Nov 13, 2014 5.437 5.488 5.255 5.281 188,539 -0.13(-2.39%)
Nov 12, 2014 5.333 5.463 5.320 5.411 176,583 -0.03(-0.48%)
Nov 11, 2014 5.476 5.514 5.359 5.437 149,645 -0.06(-1.18%)
Nov 10, 2014 5.566 5.644 5.430 5.501 250,562 -0.03(-0.47%)
Nov 07, 2014 5.514 5.592 5.450 5.527 292,591 +0.00(+0.00%)
Nov 06, 2014 5.437 5.527 5.437 5.527 248,220 +0.10(+1.91%)
Nov 05, 2014 5.488 5.644 5.411 5.424 399,817 +0.01(+0.24%)
Nov 04, 2014 5.579 5.605 5.230 5.411 436,650 -0.17(-3.02%)
Nov 03, 2014 5.398 5.696 5.359 5.579 371,593 +0.09(+1.65%)
Oct 31, 2014 5.488 5.501 5.372 5.488 388,467 +0.14(+2.66%)
Oct 30, 2014 5.204 5.450 5.148 5.346 392,592 +0.13(+2.48%)
Oct 29, 2014 5.126 5.307 4.958 5.217 347,806 +0.12(+2.28%)
Oct 28, 2014 4.854 5.113 4.789 5.100 283,709 +0.30(+6.20%)
Oct 27, 2014 4.854 4.919 4.919 4.802 195,502 -0.12(-2.37%)
Oct 24, 2014 4.906 4.938 4.815 4.919 253,099 -0.01(-0.26%)
Oct 23, 2014 4.802 5.022 4.777 4.932 315,743 +0.17(+3.53%)
Oct 22, 2014 4.815 4.945 4.712 4.764 197,325 -0.03(-0.54%)
Oct 21, 2014 4.725 4.892 4.673 4.789 347,810 +0.06(+1.37%)
Oct 20, 2014 4.725 4.841 4.660 4.725 239,666 -0.04(-0.82%)
Oct 17, 2014 4.919 5.035 4.725 4.764 277,807 -0.04(-0.81%)
Oct 16, 2014 4.427 4.893 4.427 4.802 302,464 +0.30(+6.61%)
Oct 15, 2014 4.401 4.531 4.323 4.505 394,011 +0.36(+8.75%)
Oct 14, 2014 4.094 4.263 4.046 4.142 486,953 +0.07(+1.77%)
Oct 13, 2014 4.178 4.347 4.058 4.070 388,186 -0.07(-1.74%)
Oct 10, 2014 4.094 4.395 4.064 4.142 319,137 +0.06(+1.47%)
Oct 09, 2014 4.263 4.455 4.070 4.082 407,385 -0.18(-4.24%)
Oct 08, 2014 4.214 4.311 3.974 4.263 406,631 +0.04(+0.85%)
Oct 07, 2014 4.239 4.407 4.214 4.227 245,883 -0.10(-2.23%)
Oct 06, 2014 4.383 4.407 4.275 4.323 179,600 -0.01(-0.28%)
Oct 03, 2014 4.335 4.371 4.227 4.335 258,332 +0.07(+1.69%)
Oct 02, 2014 4.299 4.455 4.202 4.263 371,006 -0.05(-1.12%)
Oct 01, 2014 4.552 4.552 4.299 4.311 287,347 -0.18(-4.02%)
Sep 30, 2014 4.528 4.923 4.467 4.491 527,584 -0.02(-0.53%)
Sep 29, 2014 4.443 4.528 4.419 4.516 323,761 +0.01(+0.27%)
Sep 26, 2014 4.383 4.528 4.377 4.503 296,724 +0.12(+2.75%)
Sep 25, 2014 4.516 4.528 4.275 4.383 507,609 -0.12(-2.67%)
Sep 24, 2014 4.636 4.648 4.275 4.503 457,631 -0.14(-3.11%)
Sep 23, 2014 4.720 4.825 4.636 4.648 312,717 -0.06(-1.28%)
Sep 22, 2014 4.937 4.937 4.696 4.708 399,964 -0.25(-5.10%)
Sep 19, 2014 4.937 5.136 4.925 4.961 645,711 +0.02(+0.49%)
Sep 18, 2014 5.081 5.118 4.877 4.937 258,708 -0.14(-2.84%)
Sep 17, 2014 5.106 5.178 5.021 5.081 355,229 +0.00(+0.00%)
Sep 16, 2014 4.732 5.178 4.732 5.081 614,582 +0.45(+9.61%)
Sep 15, 2014 4.780 4.865 4.612 4.636 468,565 -0.17(-3.51%)
Sep 12, 2014 4.997 5.009 4.805 4.805 200,729 -0.19(-3.86%)
Sep 11, 2014 5.021 5.103 4.985 4.997 178,153 -0.08(-1.66%)
Sep 10, 2014 4.997 5.106 4.937 5.081 241,277 +0.07(+1.44%)
Sep 09, 2014 4.997 5.093 4.925 5.009 212,011 -0.01(-0.24%)
Sep 08, 2014 5.045 5.093 4.973 5.021 175,487 -0.02(-0.48%)
Sep 05, 2014 4.925 5.057 4.877 5.045 139,998 +0.07(+1.45%)
Sep 04, 2014 5.093 5.118 4.925 4.973 184,006 -0.10(-1.90%)
Sep 03, 2014 5.298 5.346 5.057 5.069 270,361 -0.22(-4.10%)
Sep 02, 2014 5.130 5.346 5.118 5.286 393,328 +0.16(+3.05%)
Aug 29, 2014 5.081 5.130 5.130 5.130 152,889 +0.04(+0.71%)
Aug 28, 2014 5.057 5.154 4.949 5.093 217,723 +0.01(+0.24%)
Aug 27, 2014 5.142 5.190 5.045 5.081 180,721 -0.08(-1.63%)
Aug 26, 2014 5.045 5.298 4.973 5.166 327,026 +0.14(+2.88%)
Aug 25, 2014 5.106 5.154 4.937 5.021 144,294 -0.07(-1.42%)
Aug 22, 2014 5.081 5.118 5.021 5.093 115,381 -0.02(-0.47%)
Aug 21, 2014 5.130 5.190 5.009 5.118 202,201 -0.01(-0.23%)
Aug 20, 2014 5.190 5.190 5.118 5.130 148,075 -0.11(-2.07%)
Aug 19, 2014 5.250 5.322 5.142 5.238 355,165 -0.04(-0.68%)
Aug 18, 2014 5.118 5.274 5.081 5.274 444,433 +0.19(+3.79%)
Aug 15, 2014 5.190 5.190 4.949 5.081 351,929 -0.08(-1.63%)
Aug 14, 2014 5.093 5.274 5.093 5.166 414,460 +0.08(+1.66%)
Aug 13, 2014 4.997 5.118 4.997 5.081 296,843 +0.10(+1.93%)
Aug 12, 2014 5.033 5.057 4.937 4.985 220,155 -0.08(-1.66%)
Aug 11, 2014 4.913 5.166 4.913 5.069 386,748 +0.16(+3.19%)
Aug 08, 2014 4.792 4.913 4.780 4.913 277,763 +0.11(+2.26%)
Aug 07, 2014 4.841 5.045 4.768 4.805 389,283 -0.06(-1.24%)
Aug 06, 2014 4.768 4.925 4.708 4.865 275,398 +0.02(+0.50%)
Aug 05, 2014 4.865 4.901 4.792 4.841 205,368 -0.05(-0.99%)
Aug 04, 2014 4.853 4.925 4.829 4.889 299,559 +0.04(+0.74%)
Aug 01, 2014 4.792 4.853 4.756 4.853 292,059 +0.06(+1.26%)
Jul 31, 2014 4.817 4.829 4.696 4.792 358,743 -0.07(-1.49%)
Jul 30, 2014 4.913 4.973 4.853 4.865 217,877 -0.05(-0.98%)
Jul 29, 2014 4.889 4.949 4.780 4.913 169,992 +0.02(+0.49%)
Jul 28, 2014 4.937 4.985 4.744 4.889 291,930 -0.06(-1.22%)
Jul 25, 2014 4.985 5.045 4.913 4.949 226,484 -0.07(-1.44%)
Jul 24, 2014 5.226 5.226 4.997 5.021 247,425 -0.19(-3.70%)
Jul 23, 2014 5.057 5.238 5.021 5.214 435,629 +0.17(+3.34%)
Jul 22, 2014 4.925 5.130 4.925 5.045 482,248 +0.12(+2.45%)
Jul 21, 2014 4.925 4.937 4.805 4.925 220,166 +0.00(+0.00%)
Jul 18, 2014 4.684 4.961 4.660 4.925 298,631 +0.18(+3.81%)
Jul 17, 2014 4.877 4.889 4.678 4.744 287,550 -0.14(-2.96%)
Jul 16, 2014 4.925 4.997 4.853 4.889 310,378 +0.24(+5.18%)
Jul 15, 2014 4.727 4.761 4.603 4.648 200,970 -0.07(-1.44%)
Jul 14, 2014 4.637 4.739 4.603 4.716 363,819 +0.11(+2.46%)
Jul 11, 2014 4.433 4.659 4.433 4.603 288,675 +0.14(+3.05%)
Jul 10, 2014 4.421 4.512 4.399 4.467 217,311 -0.06(-1.25%)
Jul 09, 2014 4.535 4.603 4.501 4.523 179,227 -0.01(-0.25%)
Jul 08, 2014 4.557 4.591 4.433 4.535 347,803 -0.03(-0.74%)
Jul 07, 2014 4.625 4.693 4.535 4.569 300,042 -0.11(-2.42%)
Jul 03, 2014 4.739 4.682 4.682 4.682 157,279 -0.08(-1.67%)
Jul 02, 2014 4.807 4.863 4.761 4.761 258,127 -0.08(-1.64%)
Jul 01, 2014 4.829 4.965 4.829 4.841 335,610 -0.02(-0.47%)
Jun 30, 2014 4.807 4.897 4.773 4.863 250,984 +0.02(+0.47%)
Jun 27, 2014 4.784 4.875 4.761 4.841 432,254 -0.02(-0.47%)
Jun 26, 2014 4.886 4.988 4.750 4.863 225,591 -0.01(-0.23%)
Jun 25, 2014 4.739 4.897 4.716 4.875 542,988 +0.08(+1.65%)
Jun 24, 2014 4.965 5.101 4.784 4.795 1,056,069 -0.15(-2.98%)
Jun 23, 2014 4.841 5.045 4.727 4.943 969,633 +0.12(+2.59%)
Jun 20, 2014 4.331 4.829 4.331 4.818 2,055,002 +0.48(+10.97%)
Jun 19, 2014 4.421 4.421 4.285 4.342 337,480 -0.06(-1.29%)
Jun 18, 2014 4.376 4.523 4.319 4.399 515,566 +0.00(+0.00%)
Jun 17, 2014 4.240 4.455 4.229 4.399 567,354 +0.16(+3.74%)
Jun 16, 2014 4.217 4.285 4.206 4.240 289,963 +0.01(+0.27%)
Jun 13, 2014 4.172 4.285 4.160 4.229 155,625 +0.05(+1.08%)
Jun 12, 2014 4.251 4.285 4.138 4.183 265,949 -0.07(-1.60%)
Jun 11, 2014 4.342 4.342 4.217 4.251 236,076 -0.12(-2.85%)
Jun 10, 2014 4.297 4.376 4.251 4.376 263,280 +0.18(+4.32%)
Jun 06, 2014 4.240 4.274 4.160 4.195 266,705 +0.05(+1.09%)
Jun 05, 2014 3.956 4.149 3.888 4.149 561,264 +0.18(+4.57%)
Jun 04, 2014 3.900 4.002 3.866 3.968 246,067 +0.05(+1.16%)
Jun 03, 2014 3.968 4.058 3.888 3.922 285,436 -0.07(-1.70%)
Jun 02, 2014 4.115 4.126 3.968 3.990 350,233 -0.11(-2.76%)
May 30, 2014 4.195 4.240 4.070 4.104 532,968 -0.08(-1.90%)
May 29, 2014 4.104 4.280 4.104 4.183 490,282 +0.08(+1.93%)
May 28, 2014 4.160 4.217 4.047 4.104 477,291 -0.05(-1.09%)
May 27, 2014 4.115 4.251 4.104 4.149 539,172 +0.06(+1.39%)
May 23, 2014 3.832 4.092 4.092 4.092 687,512 +0.23(+5.87%)
May 22, 2014 3.786 3.887 3.786 3.866 158,962 +0.07(+1.79%)
May 21, 2014 3.832 3.888 3.718 3.798 486,966 -0.05(-1.18%)
May 20, 2014 3.900 3.900 3.684 3.843 678,745 -0.05(-1.17%)
May 19, 2014 3.786 3.956 3.764 3.888 319,190 +0.07(+1.78%)
May 16, 2014 3.820 3.820 3.696 3.820 459,499 +0.05(+1.20%)
May 15, 2014 3.979 4.092 3.718 3.775 1,084,039 -0.02(-0.60%)
May 14, 2014 3.968 4.048 3.752 3.798 850,685 -0.28(-6.94%)
May 13, 2014 4.138 4.172 4.058 4.081 340,588 -0.05(-1.10%)
May 12, 2014 3.956 4.138 3.877 4.126 581,253 +0.22(+5.51%)
May 09, 2014 3.696 3.922 3.696 3.911 440,554 +0.19(+5.18%)
May 08, 2014 3.730 3.877 3.707 3.718 506,512 +0.00(+0.00%)
May 07, 2014 3.752 3.752 3.605 3.718 498,488 -0.01(-0.30%)
May 06, 2014 3.798 3.934 3.730 3.730 514,569 -0.09(-2.37%)
May 05, 2014 3.900 3.911 3.798 3.820 297,058 -0.08(-2.03%)
May 02, 2014 4.024 4.070 3.866 3.900 399,267 -0.10(-2.55%)
May 01, 2014 3.968 4.070 3.900 4.002 398,498 +0.05(+1.15%)
Apr 30, 2014 3.922 3.978 3.854 3.956 305,390 +0.02(+0.58%)
Apr 29, 2014 4.047 4.092 3.911 3.934 361,395 -0.11(-2.80%)
Apr 28, 2014 4.036 4.149 3.900 4.047 583,435 +0.00(+0.00%)
Apr 25, 2014 4.229 4.274 4.036 4.047 378,102 -0.19(-4.55%)
Apr 24, 2014 4.353 4.376 4.229 4.240 483,977 -0.10(-2.35%)
Apr 23, 2014 4.387 4.444 4.308 4.342 533,837 -0.05(-1.03%)
Apr 22, 2014 4.160 4.433 4.149 4.387 537,597 +0.22(+5.16%)
Apr 21, 2014 4.274 4.285 4.149 4.172 245,603 -0.08(-1.87%)
Apr 17, 2014 4.206 4.251 4.251 4.251 377,364 +0.02(+0.54%)
Apr 16, 2014 4.206 4.308 4.160 4.229 244,843 +0.07(+1.63%)
Apr 15, 2014 3.979 4.206 3.900 4.160 671,065 +0.42(+11.21%)
Apr 14, 2014 3.942 3.942 3.614 3.741 895,698 -0.08(-2.21%)
Apr 11, 2014 3.836 3.984 3.699 3.826 401,698 -0.03(-0.82%)
Apr 10, 2014 3.952 3.952 3.794 3.857 456,804 -0.08(-2.14%)
Apr 09, 2014 3.963 4.005 3.847 3.942 300,427 -0.01(-0.27%)
Apr 08, 2014 3.836 3.963 3.752 3.952 567,135 +0.13(+3.32%)
Apr 07, 2014 3.921 3.921 3.752 3.826 434,405 +0.01(+0.28%)
Apr 04, 2014 3.974 4.016 3.757 3.815 518,317 -0.08(-2.17%)
Apr 03, 2014 4.069 4.069 3.878 3.900 396,833 -0.12(-2.89%)
Apr 02, 2014 4.090 4.122 3.910 4.016 566,163 -0.06(-1.55%)
Apr 01, 2014 3.762 4.079 3.762 4.079 638,915 +0.34(+9.04%)
Mar 31, 2014 4.037 4.100 3.741 3.741 1,353,851 -0.29(-7.09%)
Mar 28, 2014 4.111 4.180 3.984 4.026 468,862 -0.08(-2.06%)
Mar 27, 2014 3.942 4.122 3.910 4.111 491,242 +0.19(+4.85%)
Mar 26, 2014 4.238 4.264 3.921 3.921 722,678 -0.26(-6.31%)
Mar 25, 2014 4.238 4.306 4.079 4.185 341,445 -0.04(-1.00%)
Mar 24, 2014 4.333 4.396 4.143 4.227 438,975 -0.07(-1.72%)
Mar 21, 2014 4.322 4.417 4.273 4.301 946,668 -0.01(-0.25%)
Mar 20, 2014 4.417 4.439 4.291 4.312 417,964 -0.11(-2.39%)
Mar 19, 2014 4.534 4.534 4.386 4.417 416,044 -0.02(-0.48%)
Mar 18, 2014 4.428 4.639 4.407 4.439 503,716 +0.03(+0.72%)
Mar 17, 2014 4.555 4.565 4.333 4.407 571,034 -0.06(-1.42%)
Mar 14, 2014 4.343 4.756 4.322 4.470 923,753 +0.14(+3.17%)
Mar 13, 2014 4.502 4.597 4.238 4.333 567,900 -0.15(-3.30%)
Mar 12, 2014 4.470 4.523 4.333 4.481 635,205 -0.02(-0.47%)
Mar 11, 2014 4.713 4.756 4.439 4.502 410,617 -0.18(-3.84%)
Mar 10, 2014 4.745 4.819 4.618 4.682 520,518 -0.06(-1.34%)
Mar 07, 2014 4.830 4.840 4.650 4.745 267,614 -0.07(-1.54%)
Mar 06, 2014 4.893 4.955 4.703 4.819 509,300 +0.04(+0.88%)
Mar 05, 2014 4.861 4.967 4.734 4.777 1,066,221 -0.11(-2.16%)
Mar 04, 2014 4.946 5.147 4.872 4.882 1,220,538 +0.06(+1.32%)
Mar 03, 2014 4.893 5.062 4.787 4.819 916,575 -0.15(-2.98%)
Feb 28, 2014 4.851 5.369 4.650 4.967 2,153,975 +0.17(+3.52%)
Feb 27, 2014 4.291 4.988 4.280 4.798 2,159,688 +0.53(+12.38%)
Feb 26, 2014 4.195 4.333 4.195 4.269 853,029 +0.13(+3.06%)
Feb 25, 2014 4.174 4.238 4.122 4.143 656,024 -0.04(-1.01%)
Feb 24, 2014 4.174 4.206 4.143 4.185 689,128 +0.01(+0.25%)
Feb 21, 2014 3.963 4.206 3.921 4.174 1,217,222 +0.24(+6.18%)
Feb 20, 2014 3.466 3.931 3.466 3.931 1,075,461 +0.46(+13.41%)
Feb 19, 2014 3.762 3.783 3.466 3.466 741,855 -0.33(-8.64%)
Feb 18, 2014 3.857 3.857 3.741 3.794 483,293 -0.02(-0.55%)
Feb 14, 2014 3.688 3.815 3.815 3.815 485,241 +0.14(+3.74%)
Feb 13, 2014 3.646 3.709 3.646 3.678 297,502 -0.01(-0.29%)
Feb 12, 2014 3.688 3.826 3.657 3.688 372,927 +0.00(+0.00%)
Feb 11, 2014 3.593 3.699 3.572 3.688 376,801 +0.10(+2.65%)
Feb 10, 2014 3.773 3.783 3.583 3.593 433,944 -0.18(-4.76%)
Feb 07, 2014 3.836 3.868 3.741 3.773 594,155 -0.01(-0.28%)
Feb 06, 2014 3.604 3.847 3.572 3.783 707,290 +0.13(+3.47%)
Feb 05, 2014 3.519 3.667 3.403 3.657 676,863 +0.12(+3.28%)
Feb 04, 2014 3.435 3.625 3.403 3.540 621,159 +0.14(+4.04%)
Feb 03, 2014 3.583 3.646 3.361 3.403 672,871 -0.19(-5.29%)
Jan 31, 2014 3.614 3.699 3.562 3.593 514,582 -0.08(-2.30%)
Jan 30, 2014 3.730 3.783 3.678 3.678 752,668 -0.01(-0.29%)
Jan 29, 2014 3.847 3.847 3.667 3.688 560,139 -0.19(-4.90%)
Jan 28, 2014 3.910 4.016 3.847 3.878 568,113 +0.03(+0.82%)
Jan 27, 2014 3.942 4.069 3.709 3.847 956,663 -0.14(-3.45%)
Jan 24, 2014 4.322 4.324 3.974 3.984 1,245,607 -0.39(-8.94%)
Jan 23, 2014 4.439 4.481 4.354 4.375 473,972 -0.11(-2.36%)
Jan 22, 2014 4.608 4.639 4.460 4.481 727,788 -0.15(-3.20%)
Jan 21, 2014 4.386 4.756 4.333 4.629 1,702,811 +0.46(+11.17%)
Jan 17, 2014 4.248 4.164 4.164 4.164 603,145 -0.06(-1.50%)
Jan 16, 2014 4.185 4.386 4.185 4.227 995,190 +0.06(+1.52%)
Jan 15, 2014 4.100 4.248 4.037 4.164 1,122,368 +0.41(+10.99%)
Jan 14, 2014 3.811 3.821 3.692 3.752 774,004 +0.22(+6.16%)
Jan 13, 2014 3.712 3.762 3.474 3.534 732,468 -0.22(-5.80%)
Jan 10, 2014 3.791 3.831 3.663 3.752 461,820 -0.06(-1.56%)
Jan 09, 2014 4.009 4.147 3.593 3.811 1,246,691 -0.16(-3.99%)
Jan 08, 2014 3.930 3.999 3.861 3.969 706,100 +0.12(+3.08%)
Jan 07, 2014 3.811 3.969 3.791 3.851 421,518 -0.01(-0.26%)
Jan 06, 2014 4.009 4.039 3.821 3.861 624,395 -0.10(-2.50%)
Jan 03, 2014 3.831 3.989 3.781 3.959 604,778 +0.15(+3.90%)
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.