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: 4:10 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 (%)
May 29, 2015 9.559 9.573 9.308 9.434 800,323 -0.13(-1.32%)
May 28, 2015 9.713 9.755 9.489 9.559 855,177 -0.14(-1.44%)
May 27, 2015 9.657 9.818 9.615 9.699 728,874 +0.06(+0.58%)
May 26, 2015 10.16 10.16 9.531 9.643 1,242,541 -0.49(-4.83%)
May 22, 2015 9.727 10.13 10.13 10.13 1,923,138 +0.45(+4.62%)
May 21, 2015 9.559 9.783 9.475 9.685 1,264,552 +0.18(+1.91%)
May 20, 2015 9.364 9.503 9.210 9.503 1,078,922 +0.17(+1.80%)
May 19, 2015 9.364 9.475 9.140 9.336 1,031,541 -0.04(-0.45%)
May 18, 2015 9.280 9.447 9.140 9.378 1,311,182 +0.24(+2.60%)
May 15, 2015 8.525 9.140 8.511 9.140 2,070,689 +0.64(+7.57%)
May 14, 2015 8.385 8.651 8.357 8.497 1,788,047 +0.24(+2.88%)
May 13, 2015 8.371 8.371 8.050 8.260 1,080,206 +0.03(+0.34%)
May 12, 2015 8.120 8.343 8.064 8.232 1,015,728 +0.11(+1.38%)
May 11, 2015 8.665 8.705 7.994 8.120 1,945,563 -0.59(-6.74%)
May 08, 2015 8.721 8.819 8.637 8.707 453,233 +0.03(+0.32%)
May 07, 2015 8.777 8.833 8.609 8.679 515,336 -0.11(-1.27%)
May 06, 2015 8.805 8.833 8.595 8.791 738,325 +0.03(+0.32%)
May 05, 2015 8.916 9.042 8.693 8.763 751,797 -0.13(-1.42%)
May 04, 2015 8.791 9.154 8.782 8.888 614,503 +0.10(+1.11%)
May 01, 2015 8.847 8.895 8.623 8.791 628,093 -0.01(-0.16%)
Apr 30, 2015 9.042 9.112 8.511 8.805 1,187,789 -0.21(-2.33%)
Apr 29, 2015 9.294 9.364 8.958 9.014 717,697 -0.28(-3.01%)
Apr 28, 2015 9.210 9.378 9.168 9.294 615,784 +0.14(+1.53%)
Apr 27, 2015 9.322 9.629 9.070 9.154 1,166,602 -0.15(-1.65%)
Apr 24, 2015 9.196 9.461 9.182 9.308 685,993 +0.13(+1.37%)
Apr 23, 2015 9.084 9.294 9.028 9.182 799,299 +0.14(+1.55%)
Apr 22, 2015 8.916 9.280 8.889 9.042 837,665 +0.20(+2.21%)
Apr 21, 2015 8.665 8.916 8.539 8.847 942,372 +0.21(+2.43%)
Apr 20, 2015 8.707 8.791 8.553 8.637 665,075 -0.01(-0.16%)
Apr 17, 2015 8.483 8.665 8.455 8.651 1,006,297 +0.14(+1.64%)
Apr 16, 2015 8.679 8.749 8.497 8.511 1,117,116 -0.11(-1.30%)
Apr 15, 2015 8.791 8.944 8.497 8.623 1,398,711 +0.17(+1.98%)
Apr 14, 2015 8.509 8.549 8.348 8.455 998,909 -0.01(-0.16%)
Apr 13, 2015 8.361 8.603 8.254 8.469 731,086 +0.20(+2.44%)
Apr 10, 2015 7.985 8.361 7.931 8.267 921,304 +0.35(+4.41%)
Apr 09, 2015 7.998 8.039 7.797 7.918 480,828 -0.05(-0.67%)
Apr 08, 2015 7.891 8.119 7.891 7.971 622,136 +0.08(+1.02%)
Apr 07, 2015 8.334 8.334 7.864 7.891 738,154 -0.38(-4.55%)
Apr 06, 2015 7.998 8.294 7.982 8.267 928,889 +0.30(+3.71%)
Apr 02, 2015 7.877 7.971 7.971 7.971 727,626 +0.09(+1.19%)
Apr 01, 2015 7.676 7.978 7.662 7.877 740,933 +0.16(+2.09%)
Mar 31, 2015 7.635 7.716 7.528 7.716 497,773 +0.03(+0.35%)
Mar 30, 2015 7.662 7.716 7.474 7.689 499,126 +0.05(+0.70%)
Mar 27, 2015 7.797 7.797 7.528 7.635 367,035 -0.15(-1.90%)
Mar 26, 2015 7.407 7.797 7.407 7.783 718,445 +0.44(+6.04%)
Mar 25, 2015 7.608 7.662 7.326 7.340 489,091 -0.22(-2.85%)
Mar 24, 2015 7.407 7.555 7.366 7.555 513,491 +0.17(+2.37%)
Mar 23, 2015 7.407 7.555 7.380 7.380 563,171 +0.05(+0.73%)
Mar 20, 2015 7.837 7.864 7.313 7.326 1,032,316 -0.44(-5.71%)
Mar 19, 2015 7.729 7.918 7.434 7.770 617,561 +0.05(+0.70%)
Mar 18, 2015 7.474 7.729 7.393 7.716 601,194 +0.23(+3.05%)
Mar 17, 2015 7.272 7.501 7.245 7.487 562,346 +0.24(+3.34%)
Mar 16, 2015 7.299 7.306 7.138 7.245 481,999 -0.04(-0.55%)
Mar 13, 2015 7.259 7.326 7.057 7.286 502,779 +0.04(+0.56%)
Mar 12, 2015 7.393 7.420 7.192 7.245 499,267 -0.08(-1.10%)
Mar 11, 2015 7.178 7.393 7.138 7.326 512,859 +0.19(+2.64%)
Mar 10, 2015 7.165 7.232 6.788 7.138 1,047,330 -0.13(-1.85%)
Mar 09, 2015 7.528 7.595 7.219 7.272 610,545 -0.26(-3.39%)
Mar 06, 2015 7.568 7.770 7.501 7.528 535,804 +0.03(+0.36%)
Mar 05, 2015 7.568 7.729 7.460 7.501 425,402 -0.07(-0.89%)
Mar 04, 2015 7.864 7.864 7.474 7.568 822,682 -0.30(-3.76%)
Mar 03, 2015 7.702 7.971 7.622 7.864 568,118 +0.09(+1.21%)
Mar 02, 2015 7.864 7.931 7.528 7.770 778,613 -0.09(-1.20%)
Feb 27, 2015 8.280 8.280 7.850 7.864 635,231 -0.27(-3.31%)
Feb 26, 2015 8.039 8.186 7.823 8.133 570,244 +0.12(+1.51%)
Feb 25, 2015 8.186 8.240 7.951 8.012 481,453 -0.22(-2.61%)
Feb 24, 2015 8.375 8.401 8.119 8.227 817,814 -0.12(-1.45%)
Feb 23, 2015 8.025 8.442 7.985 8.348 1,182,371 +0.34(+4.19%)
Feb 20, 2015 8.321 8.321 7.877 8.012 1,294,250 -0.22(-2.61%)
Feb 19, 2015 8.348 8.469 7.971 8.227 3,048,297 +0.42(+5.34%)
Feb 18, 2015 7.447 7.823 7.407 7.810 1,570,482 +0.39(+5.25%)
Feb 17, 2015 7.568 7.568 7.286 7.420 896,662 +0.03(+0.36%)
Feb 13, 2015 7.286 7.393 7.393 7.393 720,112 +0.13(+1.85%)
Feb 12, 2015 7.447 7.487 7.219 7.259 620,472 -0.09(-1.28%)
Feb 11, 2015 7.340 7.447 7.219 7.353 1,065,637 +0.01(+0.18%)
Feb 10, 2015 7.205 7.353 7.098 7.340 999,565 +0.16(+2.25%)
Feb 09, 2015 7.460 7.514 7.111 7.178 1,008,864 -0.26(-3.44%)
Feb 06, 2015 7.420 7.555 7.353 7.434 1,228,116 +0.05(+0.73%)
Feb 05, 2015 7.219 7.474 7.205 7.380 1,017,378 +0.22(+3.00%)
Feb 04, 2015 6.963 7.313 6.936 7.165 723,351 +0.15(+2.11%)
Feb 03, 2015 7.124 7.326 6.977 7.017 919,625 -0.13(-1.88%)
Feb 02, 2015 6.950 7.192 6.815 7.151 894,787 +0.24(+3.50%)
Jan 30, 2015 7.313 7.326 6.479 6.909 3,246,950 -0.44(-6.03%)
Jan 29, 2015 7.393 7.407 7.192 7.353 1,058,133 -0.05(-0.73%)
Jan 28, 2015 7.702 7.877 7.313 7.407 918,519 -0.31(-4.01%)
Jan 27, 2015 7.797 7.824 7.555 7.716 952,906 -0.15(-1.88%)
Jan 26, 2015 7.810 8.139 7.716 7.864 987,169 -0.03(-0.34%)
Jan 23, 2015 7.810 7.944 7.528 7.891 958,896 +0.00(+0.00%)
Jan 22, 2015 7.501 7.998 7.487 7.891 1,047,155 +0.38(+5.01%)
Jan 21, 2015 7.770 7.944 7.501 7.514 1,221,818 -0.28(-3.62%)
Jan 20, 2015 7.998 8.065 7.729 7.797 1,003,304 -0.26(-3.17%)
Jan 16, 2015 7.958 8.227 7.479 8.052 2,095,320 -0.04(-0.50%)
Jan 15, 2015 8.738 8.778 7.931 8.092 2,040,623 -0.30(-3.53%)
Jan 14, 2015 8.090 8.506 7.909 8.388 1,441,292 +0.12(+1.41%)
Jan 13, 2015 8.725 9.126 7.870 8.272 3,677,262 -0.41(-4.77%)
Jan 12, 2015 8.168 8.932 8.064 8.686 3,242,664 +0.56(+6.85%)
Jan 09, 2015 7.896 8.187 7.767 8.129 2,447,203 +0.23(+2.95%)
Jan 08, 2015 7.249 7.922 7.249 7.896 4,010,159 +0.70(+9.71%)
Jan 07, 2015 6.809 7.223 6.770 7.197 1,887,790 +0.47(+6.92%)
Jan 06, 2015 6.731 6.964 6.602 6.731 2,050,880 +0.13(+1.96%)
Jan 05, 2015 6.757 6.757 6.485 6.602 864,177 -0.16(-2.30%)
Jan 02, 2015 6.615 6.809 6.472 6.757 971,237 +0.21(+3.16%)
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%)
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.