Skip to main content

Teck Cominco Limited (NY: TECK )

44.28 +0.36 (+0.82%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.06 18.09 17.03 17.22 4,959,757 -0.87(-4.79%)
Jan 28, 2021 17.79 18.26 17.38 18.09 4,806,588 +0.56(+3.17%)
Jan 27, 2021 17.73 18.05 17.12 17.53 5,638,291 -0.86(-4.66%)
Jan 26, 2021 18.88 19.07 17.99 18.39 4,524,746 -0.36(-1.91%)
Jan 25, 2021 19.27 19.37 18.37 18.75 3,964,208 -0.57(-2.93%)
Jan 22, 2021 18.84 19.33 18.73 19.31 3,092,100 -0.08(-0.39%)
Jan 21, 2021 19.66 19.99 19.37 19.39 3,185,395 -0.18(-0.91%)
Jan 20, 2021 19.97 20.11 19.19 19.57 3,239,129 -0.14(-0.72%)
Jan 19, 2021 18.77 19.82 18.69 19.71 6,150,475 +1.22(+6.57%)
Jan 15, 2021 18.36 18.84 17.99 18.49 5,420,409 -0.08(-0.41%)
Jan 14, 2021 18.13 18.68 17.99 18.57 3,375,713 +0.67(+3.74%)
Jan 13, 2021 18.24 18.53 17.85 17.90 3,225,590 -0.58(-3.16%)
Jan 12, 2021 18.10 18.52 17.98 18.48 1,884,238 +0.44(+2.45%)
Jan 11, 2021 17.74 18.27 17.62 18.04 2,274,759 -0.41(-2.20%)
Jan 08, 2021 18.76 18.79 18.14 18.45 3,106,959 -0.25(-1.36%)
Jan 07, 2021 19.04 19.04 18.28 18.70 3,962,802 +0.23(+1.22%)
Jan 06, 2021 18.54 19.09 18.31 18.48 7,322,079 +0.05(+0.26%)
Jan 05, 2021 17.99 18.60 17.93 18.43 7,492,291 +0.56(+3.11%)
Jan 04, 2021 17.55 17.99 17.52 17.87 5,539,591 +0.77(+4.52%)
Dec 31, 2020 17.10 17.10 17.10 2,726,196 -0.27(-1.57%)
Dec 30, 2020 16.65 17.51 16.63 17.37 2,726,196 +0.75(+4.54%)
Dec 29, 2020 16.64 16.81 16.47 16.62 1,748,407 +0.02(+0.11%)
Dec 28, 2020 16.75 16.91 16.58 16.60 1,301,679 +0.08(+0.51%)
Dec 24, 2020 16.90 16.90 16.39 16.52 1,332,388 -0.27(-1.63%)
Dec 23, 2020 16.53 16.94 16.53 16.79 1,415,380 +0.45(+2.77%)
Dec 22, 2020 16.75 16.87 16.28 16.34 3,041,093 -0.56(-3.29%)
Dec 21, 2020 15.98 16.99 15.85 16.89 3,204,512 +0.05(+0.28%)
Dec 18, 2020 17.14 17.24 16.82 16.85 2,886,398 -0.40(-2.30%)
Dec 17, 2020 17.53 17.85 17.18 17.24 3,674,497 -0.08(-0.49%)
Dec 16, 2020 17.53 17.60 16.95 17.33 4,968,171 -0.19(-1.08%)
Dec 15, 2020 16.89 17.53 16.85 17.51 7,674,009 +0.81(+4.85%)
Dec 14, 2020 17.17 17.21 16.69 16.70 2,690,579 -0.23(-1.34%)
Dec 11, 2020 17.01 17.03 16.77 16.93 3,122,736 -0.34(-1.96%)
Dec 10, 2020 16.87 17.40 16.84 17.27 3,690,610 +0.36(+2.11%)
Dec 09, 2020 17.12 17.21 16.57 16.91 5,052,405 -0.01(-0.06%)
Dec 08, 2020 17.01 17.17 16.71 16.92 3,622,485 -0.16(-0.93%)
Dec 07, 2020 17.59 17.64 17.01 17.08 5,609,865 -0.61(-3.45%)
Dec 04, 2020 16.68 17.70 16.65 17.69 8,334,285 +1.32(+8.03%)
Dec 03, 2020 15.79 16.55 15.76 16.38 5,189,669 +0.70(+4.50%)
Dec 02, 2020 15.45 16.07 15.23 15.67 5,701,779 +0.27(+1.77%)
Dec 01, 2020 15.26 15.78 15.20 15.40 6,146,354 +0.55(+3.73%)
Nov 30, 2020 15.25 15.50 14.84 14.84 6,401,351 -0.19(-1.25%)
Nov 27, 2020 14.78 15.35 14.71 15.03 5,276,156 +0.41(+2.83%)
Nov 25, 2020 14.80 14.80 14.53 14.62 2,830,994 -0.23(-1.58%)
Nov 24, 2020 14.74 14.94 14.66 14.85 5,390,522 +0.42(+2.93%)
Nov 23, 2020 14.37 14.75 14.31 14.43 4,465,874 +0.28(+1.99%)
Nov 20, 2020 14.14 14.28 14.04 14.15 3,530,919 +0.22(+1.55%)
Nov 19, 2020 14.00 14.18 13.88 13.93 3,283,513 -0.18(-1.26%)
Nov 18, 2020 14.14 14.36 14.04 14.11 3,613,918 +0.18(+1.28%)
Nov 17, 2020 14.15 14.15 13.79 13.93 3,848,566 -0.41(-2.88%)
Nov 16, 2020 14.15 14.41 14.04 14.35 4,700,438 +0.55(+4.02%)
Nov 13, 2020 13.77 14.15 13.71 13.79 3,194,580 +0.16(+1.17%)
Nov 12, 2020 13.82 13.99 13.54 13.63 3,801,535 -0.41(-2.94%)
Nov 11, 2020 14.02 14.10 13.76 14.05 2,867,245 +0.06(+0.40%)
Nov 10, 2020 14.22 14.33 13.93 13.99 3,407,004 -0.22(-1.52%)
Nov 09, 2020 14.80 14.96 13.90 14.21 6,357,870 +0.44(+3.21%)
Nov 06, 2020 12.97 13.88 12.97 13.76 5,044,125 +1.01(+7.96%)
Nov 05, 2020 12.54 12.92 12.54 12.75 2,660,409 +0.42(+3.43%)
Nov 04, 2020 12.50 12.61 12.17 12.33 3,819,063 -0.34(-2.67%)
Nov 03, 2020 13.01 13.04 12.60 12.66 3,319,530 -0.07(-0.52%)
Nov 02, 2020 12.61 12.79 12.44 12.73 2,914,905 +0.39(+3.12%)
Oct 30, 2020 11.97 12.41 11.95 12.35 4,783,569 +0.30(+2.50%)
Oct 29, 2020 11.42 12.21 11.41 12.04 4,665,618 +0.51(+4.40%)
Oct 28, 2020 11.21 11.72 11.19 11.54 5,386,428 -0.26(-2.23%)
Oct 27, 2020 12.04 12.40 11.65 11.80 8,417,208 -0.74(-5.92%)
Oct 26, 2020 12.78 12.97 12.44 12.54 5,491,473 -0.47(-3.61%)
Oct 23, 2020 13.04 13.32 12.92 13.01 4,268,630 +0.13(+1.02%)
Oct 22, 2020 12.97 12.97 12.59 12.88 5,634,957 -0.08(-0.58%)
Oct 21, 2020 13.14 13.21 12.89 12.96 5,181,518 -0.13(-1.00%)
Oct 20, 2020 12.82 13.28 12.82 13.09 4,322,748 +0.38(+2.96%)
Oct 19, 2020 12.77 13.25 12.70 12.71 4,877,051 -0.02(-0.15%)
Oct 16, 2020 12.89 12.91 12.65 12.73 3,293,460 -0.14(-1.09%)
Oct 15, 2020 12.68 12.92 12.58 12.87 4,417,545 -0.14(-1.08%)
Oct 14, 2020 12.70 13.10 12.38 13.01 7,806,622 +0.50(+3.98%)
Oct 13, 2020 12.50 12.67 12.26 12.51 4,899,931 -0.08(-0.60%)
Oct 12, 2020 13.15 13.17 12.38 12.59 5,351,860 -0.47(-3.60%)
Oct 09, 2020 13.17 13.32 12.94 13.06 5,848,251 -0.01(-0.07%)
Oct 08, 2020 13.01 13.12 12.73 13.07 6,236,095 +0.40(+3.19%)
Oct 07, 2020 12.68 12.78 12.38 12.66 11,957,806 +0.23(+1.89%)
Oct 06, 2020 13.20 13.28 12.30 12.43 7,296,736 -0.66(-5.02%)
Oct 05, 2020 13.51 13.57 12.91 13.09 6,214,025 -0.31(-2.31%)
Oct 02, 2020 12.83 13.65 12.78 13.40 4,361,123 +0.19(+1.42%)
Oct 01, 2020 13.17 13.42 13.00 13.21 5,769,979 +0.13(+1.01%)
Sep 30, 2020 13.13 13.25 13.02 13.08 2,499,630 +0.08(+0.58%)
Sep 29, 2020 13.11 13.11 12.80 13.00 3,637,473 -0.12(-0.93%)
Sep 28, 2020 13.68 13.75 13.04 13.13 4,138,730 -0.07(-0.50%)
Sep 25, 2020 12.90 13.20 12.60 13.19 3,853,208 +0.12(+0.94%)
Sep 24, 2020 12.73 13.26 12.66 13.07 8,003,246 +0.15(+1.16%)
Sep 23, 2020 13.17 13.31 12.86 12.92 6,038,007 -0.54(-3.98%)
Sep 22, 2020 13.39 13.80 13.26 13.45 4,447,134 +0.07(+0.49%)
Sep 21, 2020 13.65 13.83 13.17 13.39 7,874,584 -1.09(-7.53%)
Sep 18, 2020 14.09 14.66 14.01 14.48 7,887,359 +0.49(+3.49%)
Sep 17, 2020 13.20 14.06 12.97 13.99 5,171,257 +0.49(+3.62%)
Sep 16, 2020 13.22 13.75 13.09 13.50 6,619,445 +0.62(+4.81%)
Sep 15, 2020 13.04 13.28 12.78 12.88 5,396,124 +0.11(+0.88%)
Sep 14, 2020 12.40 12.78 11.98 12.77 5,944,273 +0.60(+4.94%)
Sep 11, 2020 11.21 12.43 11.14 12.17 14,320,101 +1.19(+10.83%)
Sep 10, 2020 11.05 11.21 10.87 10.98 3,814,082 -0.01(-0.08%)
Sep 09, 2020 10.68 11.17 10.68 10.99 3,228,954 +0.39(+3.71%)
Sep 08, 2020 10.61 10.75 10.48 10.59 3,442,101 -0.42(-3.82%)
Sep 04, 2020 10.76 11.06 10.43 11.02 3,945,336 +0.38(+3.61%)
Sep 03, 2020 11.02 11.04 10.49 10.63 3,547,084 -0.54(-4.86%)
Sep 02, 2020 11.16 11.26 10.88 11.17 3,025,920 +0.04(+0.34%)
Sep 01, 2020 10.91 11.15 10.70 11.14 2,588,138 +0.36(+3.30%)
Aug 31, 2020 11.04 11.08 10.76 10.78 1,983,328 -0.24(-2.21%)
Aug 28, 2020 10.81 11.10 10.71 11.03 2,768,199 +0.39(+3.70%)
Aug 27, 2020 10.82 10.91 10.45 10.63 1,920,280 -0.14(-1.30%)
Aug 26, 2020 10.47 10.79 10.44 10.77 3,039,212 +0.33(+3.14%)
Aug 25, 2020 10.79 10.81 10.20 10.44 3,078,430 -0.28(-2.62%)
Aug 24, 2020 10.86 10.88 10.63 10.73 3,124,460 +0.10(+0.97%)
Aug 21, 2020 10.96 10.96 10.61 10.62 3,125,710 -0.48(-4.30%)
Aug 20, 2020 11.71 11.78 10.92 11.10 6,232,593 -0.77(-6.47%)
Aug 19, 2020 11.14 12.05 11.08 11.87 6,651,466 +0.79(+7.09%)
Aug 18, 2020 11.22 11.31 10.95 11.08 3,499,479 +0.04(+0.34%)
Aug 17, 2020 10.75 11.22 10.73 11.04 2,334,844 +0.44(+4.15%)
Aug 14, 2020 10.59 10.62 10.43 10.60 1,323,303 -0.07(-0.61%)
Aug 13, 2020 10.71 10.80 10.51 10.67 1,980,841 -0.07(-0.70%)
Aug 12, 2020 11.00 11.10 10.71 10.74 1,904,267 -0.05(-0.43%)
Aug 11, 2020 10.85 11.01 10.73 10.79 3,636,997 +0.10(+0.96%)
Aug 10, 2020 10.48 10.69 10.46 10.69 1,732,101 +0.31(+2.98%)
Aug 07, 2020 10.49 10.49 10.26 10.38 2,711,143 -0.26(-2.46%)
Aug 06, 2020 10.50 10.68 10.40 10.64 2,718,439 +0.18(+1.70%)
Aug 05, 2020 10.24 10.52 10.15 10.46 3,381,327 +0.61(+6.17%)
Aug 04, 2020 9.537 9.949 9.537 9.855 2,756,101 +0.30(+3.13%)
Aug 03, 2020 9.546 9.621 9.500 9.556 1,908,058 +0.07(+0.79%)
Jul 31, 2020 9.640 9.734 9.383 9.481 3,737,197 -0.18(-1.84%)
Jul 30, 2020 9.967 9.967 9.602 9.659 2,471,232 -0.51(-4.97%)
Jul 29, 2020 10.19 10.22 9.883 10.16 3,549,903 +0.01(+0.09%)
Jul 28, 2020 10.26 10.32 10.05 10.15 3,021,639 -0.24(-2.34%)
Jul 27, 2020 10.50 10.59 10.24 10.40 4,409,345 -0.06(-0.54%)
Jul 24, 2020 10.84 10.84 10.34 10.45 5,028,661 -0.37(-3.37%)
Jul 23, 2020 10.29 11.04 10.24 10.82 5,945,524 +0.67(+6.64%)
Jul 22, 2020 10.27 10.40 10.07 10.15 5,595,507 -0.11(-1.09%)
Jul 21, 2020 10.62 10.76 10.20 10.26 5,024,042 -0.32(-3.01%)
Jul 20, 2020 10.58 10.69 10.46 10.58 2,464,156 +0.07(+0.71%)
Jul 17, 2020 10.42 10.67 10.39 10.50 2,506,637 +0.09(+0.90%)
Jul 16, 2020 10.49 10.66 10.35 10.41 2,346,194 -0.16(-1.51%)
Jul 15, 2020 10.61 10.69 10.18 10.57 3,662,530 +0.13(+1.26%)
Jul 14, 2020 10.36 10.46 10.04 10.44 3,465,680 -0.01(-0.09%)
Jul 13, 2020 10.54 11.08 10.37 10.44 7,226,291 +0.16(+1.55%)
Jul 10, 2020 10.09 10.31 9.808 10.29 3,626,610 +0.22(+2.14%)
Jul 09, 2020 10.15 10.30 9.963 10.07 3,148,449 +0.03(+0.28%)
Jul 08, 2020 9.930 10.34 9.846 10.04 5,149,088 +0.22(+2.29%)
Jul 07, 2020 10.00 10.18 9.813 9.818 2,687,953 -0.26(-2.60%)
Jul 06, 2020 10.00 10.23 9.902 10.08 3,176,212 +0.34(+3.46%)
Jul 02, 2020 9.865 10.08 9.673 9.743 3,617,208 +0.20(+2.06%)
Jul 01, 2020 9.762 9.935 9.415 9.546 2,724,406 -0.21(-2.11%)
Jun 30, 2020 9.294 9.869 9.209 9.752 4,566,945 +0.44(+4.72%)
Jun 29, 2020 9.237 9.471 9.116 9.312 3,348,995 +0.07(+0.71%)
Jun 26, 2020 9.640 9.659 8.947 9.247 4,384,585 -0.52(-5.36%)
Jun 25, 2020 9.443 9.780 9.397 9.771 2,305,573 +0.22(+2.25%)
Jun 24, 2020 9.836 9.902 9.486 9.556 4,072,138 -0.44(-4.40%)
Jun 23, 2020 10.00 10.32 9.921 9.996 3,067,298 +0.18(+1.81%)
Jun 22, 2020 9.359 9.939 9.359 9.818 7,674,896 +0.46(+4.90%)
Jun 19, 2020 9.734 9.734 9.275 9.359 3,878,449 -0.07(-0.79%)
Jun 18, 2020 9.537 9.607 9.387 9.434 3,345,441 -0.27(-2.80%)
Jun 17, 2020 9.996 10.02 9.677 9.705 5,121,820 -0.22(-2.26%)
Jun 16, 2020 10.21 10.55 9.668 9.930 6,882,511 +0.19(+1.92%)
Jun 15, 2020 9.247 9.855 8.994 9.743 3,794,636 +0.02(+0.19%)
Jun 12, 2020 9.883 10.08 9.495 9.724 3,934,010 +0.45(+4.84%)
Jun 11, 2020 9.992 10.08 9.182 9.275 5,669,748 -1.45(-13.54%)
Jun 10, 2020 10.96 11.05 10.44 10.73 5,344,482 -0.29(-2.62%)
Jun 09, 2020 11.08 11.08 10.53 11.02 5,457,400 -0.40(-3.51%)
Jun 08, 2020 11.43 11.44 10.88 11.42 5,112,704 +0.56(+5.15%)
Jun 05, 2020 10.48 11.22 10.48 10.86 5,724,016 +0.88(+8.87%)
Jun 04, 2020 9.983 10.17 9.694 9.973 5,090,543 -0.04(-0.37%)
Jun 03, 2020 9.759 10.10 9.717 10.01 6,215,051 +0.43(+4.47%)
Jun 02, 2020 9.163 9.685 9.051 9.582 6,100,965 +0.58(+6.41%)
Jun 01, 2020 8.902 9.121 8.744 9.005 4,832,192 +0.17(+1.90%)
May 29, 2020 8.940 8.986 8.595 8.837 7,188,015 -0.13(-1.45%)
May 28, 2020 9.256 9.256 8.921 8.968 3,326,862 -0.19(-2.03%)
May 27, 2020 9.135 9.321 8.698 9.154 5,505,475 +0.19(+2.08%)
May 26, 2020 8.828 9.089 8.632 8.968 4,538,425 +0.44(+5.13%)
May 22, 2020 8.772 8.772 8.465 8.530 2,760,796 -0.29(-3.27%)
May 21, 2020 9.145 9.163 8.651 8.819 2,828,632 -0.26(-2.87%)
May 20, 2020 9.312 9.312 8.921 9.079 5,262,431 +0.08(+0.93%)
May 19, 2020 9.051 9.377 8.968 8.996 5,754,877 -0.20(-2.13%)
May 18, 2020 8.632 9.554 8.604 9.191 6,762,281 +1.00(+12.16%)
May 15, 2020 7.962 8.223 7.734 8.195 3,945,590 +0.25(+3.17%)
May 14, 2020 7.738 7.943 7.250 7.943 7,445,650 +0.06(+0.71%)
May 13, 2020 8.008 8.018 7.710 7.887 5,711,190 -0.14(-1.74%)
May 12, 2020 8.297 8.446 8.018 8.027 6,622,396 -0.19(-2.27%)
May 11, 2020 8.288 8.430 8.169 8.213 4,846,730 -0.30(-3.50%)
May 08, 2020 8.260 8.539 8.185 8.511 3,721,045 +0.40(+4.94%)
May 07, 2020 8.139 8.255 8.041 8.111 4,811,051 +0.19(+2.35%)
May 06, 2020 8.064 8.130 7.771 7.925 4,322,207 -0.05(-0.58%)
May 05, 2020 8.409 8.698 7.915 7.971 5,218,422 -0.20(-2.51%)
May 04, 2020 7.850 8.195 7.683 8.176 8,521,655 +0.21(+2.69%)
May 01, 2020 7.832 8.227 7.804 7.962 6,223,900 -0.24(-2.95%)
Apr 30, 2020 8.176 8.488 7.905 8.204 7,303,871 -0.09(-1.12%)
Apr 29, 2020 7.962 8.400 7.776 8.297 9,534,342 +0.74(+9.86%)
Apr 28, 2020 6.826 7.599 6.742 7.552 14,568,648 +0.90(+13.59%)
Apr 27, 2020 6.891 6.947 6.435 6.649 6,967,775 -0.23(-3.38%)
Apr 24, 2020 6.975 7.087 6.714 6.882 5,625,865 +0.02(+0.27%)
Apr 23, 2020 6.900 7.059 6.807 6.863 4,313,479 +0.09(+1.38%)
Apr 22, 2020 6.714 6.979 6.714 6.770 3,361,645 +0.20(+3.12%)
Apr 21, 2020 6.602 6.928 6.323 6.565 7,271,682 -0.41(-5.87%)
Apr 20, 2020 6.984 7.315 6.751 6.975 6,138,536 -0.38(-5.19%)
Apr 17, 2020 7.422 7.599 7.263 7.357 4,672,918 +0.05(+0.64%)
Apr 16, 2020 7.571 7.617 7.170 7.310 5,275,184 -0.18(-2.36%)
Apr 15, 2020 7.776 7.776 7.319 7.487 4,794,119 -0.77(-9.36%)
Apr 14, 2020 7.748 8.367 7.738 8.260 5,966,034 +0.53(+6.87%)
Apr 13, 2020 7.496 7.785 7.226 7.729 5,098,069 +0.36(+4.93%)
Apr 09, 2020 7.897 7.897 7.133 7.366 7,771,123 -0.25(-3.30%)
Apr 08, 2020 7.785 7.859 7.440 7.617 5,183,299 -0.17(-2.15%)
Apr 07, 2020 7.524 7.822 7.366 7.785 7,543,436 +0.71(+10.00%)
Apr 06, 2020 6.947 7.300 6.798 7.077 5,216,450 +0.46(+6.89%)
Apr 03, 2020 6.910 6.965 6.193 6.621 6,317,541 -0.15(-2.20%)
Apr 02, 2020 6.695 7.273 6.649 6.770 5,102,819 +0.18(+2.68%)
Apr 01, 2020 6.584 7.198 6.435 6.593 4,493,084 -0.45(-6.35%)
Mar 31, 2020 6.602 7.101 6.314 7.040 6,143,354 +0.61(+9.41%)
Mar 30, 2020 6.099 6.519 5.828 6.435 4,550,418 +0.37(+6.14%)
Mar 27, 2020 6.733 6.798 5.978 6.062 6,930,288 -0.95(-13.55%)
Mar 26, 2020 7.319 7.515 6.891 7.012 8,573,560 -0.19(-2.59%)
Mar 25, 2020 7.496 7.766 6.695 7.198 6,770,016 -0.16(-2.15%)
Mar 24, 2020 6.835 7.394 6.444 7.357 7,787,876 +1.17(+18.98%)
Mar 23, 2020 6.630 6.742 6.165 6.183 7,412,421 -0.45(-6.74%)
Mar 20, 2020 7.152 7.664 6.295 6.630 6,032,752 -0.16(-2.33%)
Mar 19, 2020 5.690 6.891 5.485 6.789 7,760,611 +1.09(+19.12%)
Mar 18, 2020 6.649 6.658 5.215 5.699 8,634,225 -1.56(-21.54%)
Mar 17, 2020 7.729 7.832 7.077 7.263 7,395,948 -0.43(-5.57%)
Mar 16, 2020 7.096 7.915 6.891 7.692 5,901,076 -0.64(-7.71%)
Mar 13, 2020 7.645 8.362 7.156 8.334 8,490,075 +1.46(+21.27%)
Mar 12, 2020 7.040 7.506 6.481 6.872 8,682,440 -0.72(-9.45%)
Mar 11, 2020 7.950 8.061 7.451 7.589 8,382,253 -0.67(-8.07%)
Mar 10, 2020 8.089 8.422 7.700 8.256 9,159,942 +0.81(+10.81%)
Mar 09, 2020 8.848 8.867 7.265 7.451 7,025,788 -2.28(-23.41%)
Mar 06, 2020 9.727 10.15 9.653 9.727 7,529,020 -0.31(-3.13%)
Mar 05, 2020 9.505 10.20 9.459 10.04 8,054,135 +0.05(+0.46%)
Mar 04, 2020 9.515 10.09 9.450 9.996 6,991,559 +0.79(+8.54%)
Mar 03, 2020 9.774 9.968 9.172 9.209 9,389,248 -0.54(-5.51%)
Mar 02, 2020 9.496 9.746 8.885 9.746 7,555,940 +0.38(+4.05%)
Feb 28, 2020 9.061 9.376 8.950 9.366 11,720,093 -0.13(-1.36%)
Feb 27, 2020 9.191 9.653 8.968 9.496 8,370,809 -0.01(-0.10%)
Feb 26, 2020 9.635 9.950 9.478 9.505 6,942,476 -0.06(-0.68%)
Feb 25, 2020 9.829 9.866 9.431 9.570 7,684,079 -0.22(-2.27%)
Feb 24, 2020 9.561 9.950 9.292 9.792 8,028,097 -0.31(-3.11%)
Feb 21, 2020 11.57 11.57 10.04 10.11 16,741,709 -1.82(-15.28%)
Feb 20, 2020 12.27 12.37 11.87 11.93 6,127,334 -0.43(-3.45%)
Feb 19, 2020 12.09 12.39 12.05 12.36 4,635,266 +0.29(+2.38%)
Feb 18, 2020 12.31 12.34 11.99 12.07 4,345,182 -0.39(-3.12%)
Feb 14, 2020 12.96 13.05 12.37 12.46 4,404,462 -0.51(-3.93%)
Feb 13, 2020 12.87 13.08 12.73 12.97 4,378,392 -0.09(-0.71%)
Feb 12, 2020 13.07 13.26 12.87 13.06 3,507,692 +0.35(+2.77%)
Feb 11, 2020 12.40 13.17 12.40 12.71 4,909,030 +0.54(+4.41%)
Feb 10, 2020 12.26 12.28 11.97 12.17 3,523,764 -0.19(-1.57%)
Feb 07, 2020 12.60 12.60 12.34 12.37 4,125,813 -0.44(-3.47%)
Feb 06, 2020 13.33 13.33 12.76 12.81 4,418,217 -0.42(-3.15%)
Feb 05, 2020 12.92 13.29 12.91 13.23 4,597,239 +0.60(+4.77%)
Feb 04, 2020 12.42 12.74 12.37 12.62 5,989,918 +0.64(+5.33%)
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.