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

Teck Cominco Limited (NY: TECK )

50.38 +0.84 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 23.37 23.52 21.82 21.98 13,163,789 -1.25(-5.36%)
Jan 28, 2010 23.77 23.83 22.45 23.22 8,027,866 -0.03(-0.12%)
Jan 27, 2010 24.38 24.53 22.67 23.25 14,930,134 -1.15(-4.72%)
Jan 26, 2010 24.03 24.95 23.80 24.40 8,292,153 -0.42(-1.67%)
Jan 25, 2010 24.72 25.14 24.66 24.82 6,396,631 +0.39(+1.59%)
Jan 22, 2010 24.82 25.14 23.83 24.43 12,886,323 -0.96(-3.77%)
Jan 21, 2010 26.36 26.51 25.01 25.39 11,120,684 -1.11(-4.17%)
Jan 20, 2010 26.38 26.65 25.95 26.49 7,790,349 -0.64(-2.35%)
Jan 19, 2010 26.67 27.24 26.64 27.13 3,607,851 +0.51(+1.91%)
Jan 15, 2010 26.87 26.62 26.62 26.62 6,175,845 -0.52(-1.90%)
Jan 14, 2010 26.82 27.17 26.61 27.14 4,343,220 +0.32(+1.20%)
Jan 13, 2010 26.56 27.00 26.22 26.81 7,284,304 +0.25(+0.93%)
Jan 12, 2010 26.78 26.98 26.06 26.57 6,546,072 -0.80(-2.91%)
Jan 11, 2010 27.66 27.76 27.12 27.36 7,246,553 +0.21(+0.79%)
Jan 08, 2010 26.12 27.15 26.10 27.15 6,563,715 +0.90(+3.42%)
Jan 07, 2010 26.09 26.45 25.89 26.25 4,817,167 +0.01(+0.03%)
Jan 06, 2010 26.02 26.35 25.90 26.25 6,670,493 +0.47(+1.82%)
Jan 05, 2010 25.29 25.90 25.01 25.78 8,377,241 +0.70(+2.80%)
Jan 04, 2010 24.35 25.15 24.34 25.07 6,458,184 +1.65(+7.06%)
Dec 31, 2009 24.26 23.42 23.42 23.42 10,208,161 -0.54(-2.24%)
Dec 30, 2009 24.62 24.63 23.73 23.95 8,424,483 -0.90(-3.61%)
Dec 29, 2009 25.09 25.43 24.81 24.85 3,700,633 -0.03(-0.11%)
Dec 28, 2009 25.58 25.75 24.79 24.88 3,705,849 -0.45(-1.77%)
Dec 24, 2009 25.51 25.66 25.12 25.33 2,489,905 -0.10(-0.39%)
Dec 23, 2009 25.50 25.57 25.25 25.43 3,601,259 +0.25(+0.98%)
Dec 22, 2009 25.02 25.31 24.97 25.18 4,812,610 +0.26(+1.05%)
Dec 21, 2009 25.05 25.26 24.89 24.92 5,672,783 +0.40(+1.61%)
Dec 18, 2009 24.61 24.90 24.34 24.52 4,087,379 +0.03(+0.14%)
Dec 17, 2009 24.28 24.64 24.14 24.49 6,521,110 -0.45(-1.80%)
Dec 16, 2009 24.84 25.23 24.75 24.94 6,114,148 +0.45(+1.83%)
Dec 15, 2009 24.58 24.78 24.36 24.49 4,349,927 -0.29(-1.19%)
Dec 14, 2009 24.46 24.91 24.40 24.79 7,282,636 +1.09(+4.61%)
Dec 11, 2009 23.85 24.04 23.57 23.69 5,241,652 -0.05(-0.20%)
Dec 10, 2009 23.61 24.00 23.39 23.74 8,661,984 +0.58(+2.49%)
Dec 09, 2009 22.16 23.24 21.99 23.16 8,562,805 +1.27(+5.81%)
Dec 08, 2009 22.49 22.66 21.68 21.89 8,926,857 -0.84(-3.71%)
Dec 07, 2009 22.89 23.32 22.69 22.74 7,400,016 -0.47(-2.02%)
Dec 04, 2009 24.15 24.58 22.98 23.20 10,153,270 -0.64(-2.67%)
Dec 03, 2009 23.92 24.14 23.39 23.84 9,772,824 -0.35(-1.44%)
Dec 02, 2009 23.81 24.42 23.67 24.19 6,552,042 +0.43(+1.80%)
Dec 01, 2009 23.79 24.00 23.27 23.76 5,154,971 +0.44(+1.90%)
Nov 30, 2009 23.07 23.52 22.92 23.32 7,773,941 +0.29(+1.28%)
Nov 27, 2009 22.19 23.36 21.97 23.02 7,859,933 -1.00(-4.15%)
Nov 25, 2009 23.44 24.02 23.24 24.02 4,421,025 +0.92(+4.00%)
Nov 24, 2009 23.51 23.55 22.90 23.10 6,295,650 -0.54(-2.29%)
Nov 23, 2009 24.01 24.35 23.43 23.64 7,671,486 +0.46(+1.96%)
Nov 20, 2009 22.86 23.27 22.68 23.18 9,592,103 -0.17(-0.72%)
Nov 19, 2009 22.98 23.45 22.60 23.35 12,349,111 +0.01(+0.06%)
Nov 18, 2009 22.97 23.38 22.71 23.34 11,423,974 +0.47(+2.05%)
Nov 17, 2009 22.07 22.87 21.99 22.87 10,432,974 +0.50(+2.22%)
Nov 16, 2009 21.81 22.39 21.74 22.37 10,154,012 +0.99(+4.63%)
Nov 13, 2009 21.26 21.59 21.05 21.38 9,876,442 +0.50(+2.41%)
Nov 12, 2009 21.70 22.00 20.65 20.88 10,488,715 -1.06(-4.82%)
Nov 11, 2009 22.28 22.40 21.79 21.94 8,358,897 +0.11(+0.49%)
Nov 10, 2009 21.46 22.03 21.37 21.83 6,738,470 +0.14(+0.65%)
Nov 09, 2009 21.58 21.90 21.37 21.69 8,178,009 +1.03(+4.99%)
Nov 06, 2009 20.58 21.33 20.49 20.66 8,346,388 +0.00(+0.00%)
Nov 05, 2009 20.39 21.12 20.02 20.66 12,101,676 +0.64(+3.21%)
Nov 04, 2009 20.27 20.69 19.99 20.02 12,460,509 +0.36(+1.84%)
Nov 03, 2009 18.67 19.76 18.48 19.66 13,990,577 +0.31(+1.63%)
Nov 02, 2009 19.65 19.84 18.79 19.34 8,231,465 -0.03(-0.14%)
Oct 30, 2009 20.28 20.57 18.91 19.37 13,377,355 -1.01(-4.96%)
Oct 29, 2009 20.02 20.67 19.64 20.38 9,971,470 +1.37(+7.19%)
Oct 28, 2009 20.30 20.33 18.72 19.01 18,091,430 -1.90(-9.06%)
Oct 27, 2009 21.29 21.35 20.43 20.91 13,741,528 -0.54(-2.50%)
Oct 26, 2009 22.30 22.64 21.30 21.44 8,832,097 -0.79(-3.55%)
Oct 23, 2009 22.31 22.41 22.02 22.23 9,896,445 -0.23(-1.01%)
Oct 22, 2009 21.91 22.49 21.63 22.46 8,245,083 +0.44(+1.98%)
Oct 21, 2009 21.70 22.68 21.69 22.03 11,149,903 +0.11(+0.49%)
Oct 20, 2009 21.52 21.93 21.48 21.92 9,604,441 -0.05(-0.21%)
Oct 19, 2009 22.05 22.22 21.85 21.97 8,866,265 +0.17(+0.77%)
Oct 16, 2009 21.54 22.03 21.26 21.80 9,095,671 -0.04(-0.18%)
Oct 15, 2009 22.16 22.43 21.73 21.84 7,654,919 -0.58(-2.57%)
Oct 14, 2009 21.93 22.61 21.68 22.41 9,565,722 +0.98(+4.59%)
Oct 13, 2009 21.54 21.60 20.78 21.43 10,332,525 -0.04(-0.19%)
Oct 12, 2009 21.91 22.26 21.43 21.47 9,525,115 +0.47(+2.23%)
Oct 09, 2009 20.61 21.22 20.35 21.00 10,910,506 +0.31(+1.49%)
Oct 08, 2009 19.52 21.05 19.50 20.69 18,772,778 +1.60(+8.38%)
Oct 07, 2009 18.97 19.21 18.79 19.09 7,919,825 +0.23(+1.21%)
Oct 06, 2009 18.50 19.03 18.46 18.87 9,789,788 +0.82(+4.53%)
Oct 05, 2009 17.69 18.16 17.63 18.05 7,349,098 +0.46(+2.63%)
Oct 02, 2009 16.88 17.91 16.64 17.59 10,991,627 +0.10(+0.57%)
Oct 01, 2009 18.52 18.60 17.46 17.49 8,625,882 -0.98(-5.30%)
Sep 30, 2009 18.63 19.02 18.00 18.46 12,432,845 +0.22(+1.21%)
Sep 29, 2009 18.17 18.58 18.09 18.24 6,433,271 +0.23(+1.30%)
Sep 28, 2009 17.53 18.17 17.41 18.01 5,463,094 +0.60(+3.42%)
Sep 25, 2009 17.55 18.16 17.25 17.41 7,754,318 -0.42(-2.33%)
Sep 24, 2009 18.87 19.01 17.68 17.83 12,419,847 -0.94(-5.03%)
Sep 23, 2009 19.03 19.39 18.74 18.77 13,531,332 -0.32(-1.68%)
Sep 22, 2009 18.79 19.14 18.68 19.09 8,822,548 +0.84(+4.62%)
Sep 21, 2009 17.66 18.35 17.41 18.25 7,220,573 +0.10(+0.55%)
Sep 18, 2009 18.51 18.56 17.97 18.15 6,639,778 -0.27(-1.45%)
Sep 17, 2009 18.72 19.13 18.10 18.42 9,966,363 -0.13(-0.69%)
Sep 16, 2009 18.42 18.89 18.36 18.54 10,904,921 +0.30(+1.65%)
Sep 15, 2009 17.73 18.26 17.69 18.24 8,111,578 +0.45(+2.52%)
Sep 14, 2009 17.25 17.79 17.05 17.79 6,217,289 +0.22(+1.26%)
Sep 11, 2009 17.95 18.01 17.28 17.57 7,465,488 -0.23(-1.28%)
Sep 10, 2009 17.30 17.82 17.20 17.80 7,205,667 +0.40(+2.27%)
Sep 09, 2009 17.34 17.60 16.95 17.41 9,479,736 +0.29(+1.72%)
Sep 08, 2009 17.03 17.21 16.87 17.11 7,146,737 +0.80(+4.89%)
Sep 04, 2009 15.99 16.32 15.82 16.31 5,751,547 +0.45(+2.83%)
Sep 03, 2009 15.99 16.24 15.68 15.86 7,786,466 +0.31(+1.98%)
Sep 02, 2009 15.06 15.76 14.79 15.56 8,315,181 +0.09(+0.61%)
Sep 01, 2009 15.99 16.55 15.32 15.46 11,353,968 -0.65(-4.03%)
Aug 31, 2009 16.04 16.45 15.93 16.11 8,639,342 -0.76(-4.52%)
Aug 28, 2009 17.20 17.36 16.74 16.88 7,330,536 +0.13(+0.80%)
Aug 27, 2009 16.72 16.90 16.02 16.74 14,138,356 -0.11(-0.64%)
Aug 26, 2009 17.10 17.14 16.60 16.85 8,437,676 -0.36(-2.10%)
Aug 25, 2009 17.78 18.11 17.12 17.21 9,557,405 -0.49(-2.76%)
Aug 24, 2009 18.19 18.36 17.48 17.70 8,926,508 -0.20(-1.12%)
Aug 21, 2009 17.94 18.08 17.74 17.90 6,753,356 +0.39(+2.22%)
Aug 20, 2009 17.01 17.60 17.01 17.51 5,946,305 +0.58(+3.44%)
Aug 19, 2009 16.45 17.19 16.31 16.93 10,656,844 -0.23(-1.33%)
Aug 18, 2009 17.04 17.43 17.03 17.16 5,916,975 +0.79(+4.80%)
Aug 17, 2009 16.32 16.90 16.05 16.37 12,629,741 -1.27(-7.22%)
Aug 14, 2009 18.39 18.39 17.42 17.65 10,402,165 -0.71(-3.87%)
Aug 13, 2009 18.18 18.44 17.75 18.36 9,567,590 +0.73(+4.14%)
Aug 12, 2009 16.72 17.81 16.43 17.63 11,669,244 +0.76(+4.49%)
Aug 11, 2009 17.04 17.08 16.21 16.87 11,681,769 -0.29(-1.68%)
Aug 10, 2009 17.69 17.73 16.90 17.16 8,357,737 -0.76(-4.22%)
Aug 07, 2009 17.75 18.07 17.13 17.91 11,253,072 +0.58(+3.32%)
Aug 06, 2009 18.56 18.70 17.09 17.34 13,862,660 -1.13(-6.13%)
Aug 05, 2009 18.37 18.60 17.87 18.47 14,591,472 +0.44(+2.41%)
Aug 04, 2009 18.58 18.73 17.98 18.03 15,431,853 -0.89(-4.71%)
Aug 03, 2009 18.37 19.29 18.28 18.93 13,004,222 +1.32(+7.50%)
Jul 31, 2009 17.08 17.69 16.90 17.61 12,483,944 +0.83(+4.95%)
Jul 30, 2009 16.17 16.94 15.98 16.78 14,398,287 +1.17(+7.51%)
Jul 29, 2009 15.88 15.93 15.44 15.60 13,016,877 -0.70(-4.31%)
Jul 28, 2009 15.91 16.39 15.77 16.31 13,547,012 +0.07(+0.41%)
Jul 27, 2009 16.68 16.86 16.19 16.24 16,893,476 -0.16(-0.98%)
Jul 24, 2009 15.88 16.61 15.75 16.40 17,623,486 +0.40(+2.51%)
Jul 23, 2009 15.26 16.17 14.99 16.00 18,492,118 +0.88(+5.80%)
Jul 22, 2009 14.32 15.26 14.14 15.12 20,912,664 +0.45(+3.06%)
Jul 21, 2009 15.07 15.21 13.99 14.67 21,613,478 -0.05(-0.32%)
Jul 20, 2009 14.67 15.45 14.40 14.72 33,225,552 +0.62(+4.37%)
Jul 17, 2009 13.42 14.29 13.42 14.10 17,028,476 +0.69(+5.14%)
Jul 16, 2009 12.34 13.47 12.27 13.41 18,452,524 +1.05(+8.50%)
Jul 15, 2009 11.89 12.51 11.88 12.36 13,332,386 +0.88(+7.64%)
Jul 14, 2009 11.38 11.52 11.11 11.49 9,534,070 +0.46(+4.13%)
Jul 13, 2009 10.24 11.06 10.21 11.03 12,997,629 +0.68(+6.53%)
Jul 10, 2009 10.39 10.65 10.13 10.35 8,130,167 -0.25(-2.40%)
Jul 09, 2009 10.65 10.97 10.50 10.61 11,452,892 +0.36(+3.46%)
Jul 08, 2009 10.69 10.91 9.871 10.25 15,212,784 -0.56(-5.20%)
Jul 07, 2009 11.14 11.38 10.66 10.82 14,928,843 -0.49(-4.32%)
Jul 06, 2009 11.25 11.36 10.89 11.30 12,940,658 +0.53(+4.91%)
Jul 02, 2009 10.72 10.83 10.46 10.78 7,172,916 -0.46(-4.11%)
Jul 01, 2009 10.89 11.59 10.89 11.24 8,362,427 +0.56(+5.27%)
Jun 30, 2009 10.79 10.95 10.41 10.67 10,667,941 -0.08(-0.75%)
Jun 29, 2009 11.29 11.29 10.67 10.76 7,852,427 -0.33(-3.02%)
Jun 26, 2009 10.65 11.24 10.65 11.09 13,074,169 +0.38(+3.57%)
Jun 25, 2009 10.36 10.71 10.24 10.71 18,554,284 -0.09(-0.81%)
Jun 24, 2009 10.82 11.10 10.66 10.80 10,709,102 +0.41(+3.93%)
Jun 23, 2009 9.911 10.51 9.811 10.39 15,847,699 +0.63(+6.45%)
Jun 22, 2009 10.59 10.59 9.744 9.757 13,590,506 -1.32(-11.91%)
Jun 19, 2009 11.32 11.37 10.89 11.08 10,089,571 +0.17(+1.60%)
Jun 18, 2009 10.48 10.95 10.23 10.90 16,221,390 +0.65(+6.34%)
Jun 17, 2009 10.64 10.64 9.697 10.25 23,636,086 -0.53(-4.91%)
Jun 16, 2009 11.83 11.99 10.69 10.78 15,873,318 -0.72(-6.29%)
Jun 15, 2009 11.75 11.79 11.18 11.51 10,286,169 -0.73(-5.97%)
Jun 12, 2009 12.23 12.49 11.92 12.24 10,708,866 -0.29(-2.35%)
Jun 11, 2009 12.20 12.78 12.06 12.53 13,764,034 +0.38(+3.09%)
Jun 10, 2009 12.20 12.20 11.75 12.15 13,923,334 +0.26(+2.20%)
Jun 09, 2009 11.97 12.16 11.79 11.89 10,984,763 +0.13(+1.14%)
Jun 08, 2009 11.54 11.78 11.21 11.76 11,112,083 +0.02(+0.17%)
Jun 05, 2009 11.89 11.95 11.44 11.74 12,130,138 +0.18(+1.57%)
Jun 04, 2009 10.99 11.63 10.76 11.56 12,391,180 +0.94(+8.90%)
Jun 03, 2009 11.22 11.28 10.25 10.61 17,213,876 -0.97(-8.38%)
Jun 02, 2009 11.47 11.92 11.18 11.59 10,936,554 +0.10(+0.87%)
Jun 01, 2009 11.17 11.63 11.04 11.49 14,885,474 +0.88(+8.34%)
May 29, 2009 10.46 10.62 10.28 10.60 10,896,389 +0.58(+5.74%)
May 28, 2009 9.958 10.13 9.784 10.03 11,223,552 +0.35(+3.67%)
May 27, 2009 9.644 10.20 9.496 9.670 13,342,158 +0.11(+1.12%)
May 26, 2009 9.295 9.623 9.054 9.563 11,727,926 +0.05(+0.56%)
May 22, 2009 9.195 9.637 8.967 9.510 12,923,310 +0.58(+6.53%)
May 21, 2009 8.934 9.128 8.739 8.927 12,927,160 -0.40(-4.24%)
May 20, 2009 9.242 9.677 9.155 9.322 14,780,618 +0.27(+3.03%)
May 19, 2009 8.934 9.220 8.693 9.048 12,174,590 +0.07(+0.75%)
May 18, 2009 8.251 9.141 8.251 8.981 9,820,755 +0.88(+10.83%)
May 15, 2009 8.411 8.706 7.916 8.103 10,942,554 -0.27(-3.20%)
May 14, 2009 7.353 8.606 7.353 8.371 15,525,300 +0.68(+8.88%)
May 13, 2009 8.873 8.873 7.681 7.688 19,241,156 -1.59(-17.11%)
May 12, 2009 9.429 9.550 8.766 9.275 11,887,063 +0.09(+1.02%)
May 11, 2009 9.141 9.376 8.914 9.181 9,888,112 -0.45(-4.66%)
May 08, 2009 9.516 9.690 9.222 9.630 10,055,423 +0.46(+4.96%)
May 07, 2009 9.670 9.818 8.994 9.175 14,355,999 -0.23(-2.42%)
May 06, 2009 9.362 9.556 9.041 9.402 14,432,469 +0.44(+4.85%)
May 05, 2009 9.108 9.376 8.418 8.967 17,494,768 +0.02(+0.22%)
May 04, 2009 8.592 8.954 8.291 8.947 17,012,688 +1.07(+13.61%)
May 01, 2009 7.152 7.936 7.099 7.876 12,961,504 +0.82(+11.57%)
Apr 30, 2009 6.998 7.199 6.840 7.059 10,251,540 +0.39(+5.82%)
Apr 29, 2009 6.349 6.737 6.342 6.670 11,074,915 +0.55(+8.97%)
Apr 28, 2009 6.201 6.282 6.081 6.121 9,394,653 -0.28(-4.39%)
Apr 27, 2009 6.570 6.710 6.329 6.402 11,066,338 -0.44(-6.46%)
Apr 24, 2009 6.697 6.945 6.637 6.844 15,683,155 +0.29(+4.39%)
Apr 23, 2009 6.469 6.683 6.268 6.556 12,157,608 +0.01(+0.20%)
Apr 22, 2009 6.349 6.771 6.228 6.543 17,387,650 -0.15(-2.20%)
Apr 21, 2009 4.460 6.864 4.360 6.690 30,260,118 +1.73(+34.82%)
Apr 20, 2009 5.552 5.552 4.902 4.962 16,243,230 -0.90(-15.31%)
Apr 17, 2009 5.846 5.967 5.692 5.860 9,511,961 -0.06(-1.02%)
Apr 16, 2009 6.041 6.047 5.706 5.920 13,758,703 -0.08(-1.34%)
Apr 15, 2009 5.900 6.101 5.652 6.000 13,923,219 +0.11(+1.93%)
Apr 14, 2009 6.221 6.346 5.739 5.887 17,377,532 -0.13(-2.22%)
Apr 13, 2009 5.679 6.121 5.619 6.021 18,823,278 +0.60(+10.99%)
Apr 09, 2009 5.163 5.438 5.043 5.424 14,101,070 +0.68(+14.41%)
Apr 08, 2009 4.366 4.782 4.366 4.741 12,965,768 +0.45(+10.45%)
Apr 07, 2009 4.453 4.548 4.259 4.293 7,623,682 -0.31(-6.70%)
Apr 06, 2009 4.574 4.782 4.494 4.601 10,557,402 -0.01(-0.15%)
Apr 03, 2009 4.407 4.674 4.286 4.607 9,643,894 +0.19(+4.24%)
Apr 02, 2009 4.540 4.701 4.380 4.420 12,963,143 +0.29(+7.14%)
Apr 01, 2009 3.610 4.172 3.476 4.125 10,008,718 +0.41(+10.99%)
Mar 31, 2009 3.817 3.891 3.690 3.717 8,309,374 +0.07(+2.02%)
Mar 30, 2009 3.857 3.904 3.529 3.643 11,336,012 -0.55(-13.10%)
Mar 26, 2009 4.145 4.279 4.098 4.192 10,459,654 +0.23(+5.92%)
Mar 25, 2009 3.931 4.192 3.797 3.958 15,194,949 +0.24(+6.49%)
Mar 24, 2009 3.549 3.911 3.369 3.717 9,473,566 +0.10(+2.78%)
Mar 23, 2009 3.543 3.663 3.502 3.616 11,441,985 +0.48(+15.14%)
Mar 20, 2009 3.261 3.429 3.081 3.141 14,343,542 -0.09(-2.70%)
Mar 19, 2009 2.980 3.255 2.980 3.228 11,024,826 +0.50(+18.14%)
Mar 18, 2009 2.766 2.773 2.565 2.732 9,459,377 -0.02(-0.73%)
Mar 17, 2009 2.732 2.833 2.625 2.752 4,901,588 -0.05(-1.67%)
Mar 16, 2009 2.746 2.906 2.612 2.799 9,463,434 +0.17(+6.36%)
Mar 13, 2009 2.692 2.833 2.524 2.632 0 +0.01(+0.51%)
Mar 12, 2009 2.384 2.659 2.297 2.618 7,199,485 +0.23(+9.52%)
Mar 11, 2009 2.270 2.478 2.217 2.391 11,682,989 +0.27(+12.97%)
Mar 10, 2009 2.036 2.143 2.029 2.116 3,196,885 +0.19(+10.10%)
Mar 09, 2009 1.962 2.103 1.915 1.922 3,736,390 -0.11(-5.28%)
Mar 06, 2009 1.868 2.043 1.842 2.029 0 +0.23(+13.06%)
Mar 05, 2009 1.982 1.982 1.748 1.795 6,489,188 -0.18(-9.15%)
Mar 04, 2009 2.123 2.190 1.962 1.976 6,225,227 -0.07(-3.28%)
Mar 02, 2009 2.183 2.197 1.955 2.043 7,202,585 -0.27(-11.59%)
Feb 27, 2009 2.371 2.418 2.243 2.310 0 -0.10(-4.17%)
Feb 26, 2009 2.250 2.672 2.250 2.411 8,191,131 +0.23(+10.77%)
Feb 25, 2009 2.163 2.270 2.103 2.176 4,753,461 +0.01(+0.62%)
Feb 24, 2009 2.110 2.183 1.915 2.163 6,128,995 +0.11(+5.21%)
Feb 23, 2009 2.110 2.163 1.982 2.056 5,996,370 +0.01(+0.66%)
Feb 20, 2009 2.076 2.103 1.862 2.043 5,766,051 -0.09(-4.09%)
Feb 19, 2009 2.337 2.344 2.083 2.130 4,954,547 -0.09(-4.22%)
Feb 18, 2009 2.538 2.538 2.076 2.223 6,043,451 -0.10(-4.32%)
Feb 17, 2009 2.438 2.438 2.250 2.324 6,298,111 -0.36(-13.47%)
Feb 13, 2009 2.732 2.799 2.665 2.685 3,780,848 -0.02(-0.74%)
Feb 12, 2009 2.692 2.799 2.578 2.706 4,778,654 +0.01(+0.50%)
Feb 11, 2009 2.779 2.826 2.652 2.692 5,129,141 +0.01(+0.25%)
Feb 10, 2009 3.060 3.134 2.625 2.685 7,158,477 -0.33(-10.89%)
Feb 09, 2009 3.000 3.181 2.933 3.014 5,158,656 +0.10(+3.45%)
Feb 06, 2009 2.719 3.141 2.719 2.913 11,689,282 +0.19(+7.14%)
Feb 05, 2009 2.545 2.752 2.464 2.719 4,639,952 +0.17(+6.84%)
Feb 04, 2009 2.471 2.726 2.471 2.545 5,935,103 +0.09(+3.83%)
Feb 03, 2009 2.518 2.545 2.357 2.451 5,171,277 +0.02(+0.83%)
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.