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

Teck Cominco Limited (NY: TECK )

51.32 +1.73 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2017 19.49 19.54 19.21 19.29 3,596,423 -0.34(-1.75%)
Mar 30, 2017 19.76 19.83 19.34 19.63 3,643,775 +0.13(+0.68%)
Mar 29, 2017 18.97 19.78 18.82 19.50 4,148,559 +0.41(+2.12%)
Mar 28, 2017 19.45 19.66 19.08 19.09 6,667,780 -0.26(-1.32%)
Mar 27, 2017 18.08 19.42 17.95 19.35 8,762,899 +0.77(+4.12%)
Mar 24, 2017 18.45 18.72 18.45 18.58 3,837,304 +0.03(+0.14%)
Mar 23, 2017 18.82 18.83 18.28 18.56 3,985,181 -0.25(-1.31%)
Mar 22, 2017 18.09 18.96 18.02 18.80 6,804,753 +0.80(+4.45%)
Mar 21, 2017 19.02 19.45 17.98 18.00 7,645,806 -0.85(-4.53%)
Mar 20, 2017 18.50 18.91 18.50 18.86 3,784,705 +0.21(+1.13%)
Mar 17, 2017 19.09 19.30 18.65 18.65 4,874,943 -0.40(-2.08%)
Mar 16, 2017 19.09 19.56 19.04 19.04 6,384,774 +0.31(+1.65%)
Mar 15, 2017 17.98 18.93 17.86 18.73 5,955,237 +1.06(+5.98%)
Mar 14, 2017 17.62 17.86 17.39 17.68 4,642,537 -0.35(-1.95%)
Mar 13, 2017 17.79 18.32 17.70 18.03 4,859,987 +0.53(+3.02%)
Mar 10, 2017 17.47 17.63 17.30 17.50 6,597,950 +0.31(+1.79%)
Mar 09, 2017 17.11 17.47 16.91 17.19 5,340,977 -0.14(-0.81%)
Mar 08, 2017 17.61 17.76 17.23 17.33 6,138,208 -0.33(-1.85%)
Mar 07, 2017 17.44 17.72 17.14 17.66 6,664,596 +0.16(+0.91%)
Mar 06, 2017 17.55 17.60 17.11 17.50 6,706,648 -0.46(-2.55%)
Mar 03, 2017 18.05 18.06 17.49 17.96 7,347,215 +0.11(+0.64%)
Mar 02, 2017 18.33 18.50 17.78 17.84 7,354,552 -0.71(-3.84%)
Mar 01, 2017 18.10 18.87 18.05 18.56 9,564,651 +0.93(+5.30%)
Feb 28, 2017 17.35 18.09 17.34 17.62 7,561,222 -0.04(-0.25%)
Feb 27, 2017 18.21 18.22 17.34 17.67 10,310,483 -0.58(-3.19%)
Feb 24, 2017 18.07 18.52 17.99 18.25 5,729,001 -0.08(-0.43%)
Feb 23, 2017 19.23 19.39 18.30 18.33 6,700,705 -0.62(-3.25%)
Feb 22, 2017 19.33 19.40 18.69 18.95 5,886,345 -0.56(-2.89%)
Feb 21, 2017 19.37 19.68 18.95 19.51 11,718,283 +0.71(+3.80%)
Feb 17, 2017 18.80 18.80 18.80 0 +0.13(+0.71%)
Feb 16, 2017 19.79 19.80 18.21 18.66 14,252,695 -1.10(-5.57%)
Feb 15, 2017 21.63 21.63 19.76 19.76 20,869,078 -2.33(-10.56%)
Feb 14, 2017 22.23 22.31 21.60 22.10 7,832,576 -0.33(-1.45%)
Feb 13, 2017 22.35 23.00 22.32 22.42 7,789,844 +0.49(+2.25%)
Feb 10, 2017 21.31 21.96 21.23 21.93 6,055,007 +1.28(+6.18%)
Feb 09, 2017 20.72 20.92 20.43 20.65 5,325,638 -0.07(-0.34%)
Feb 08, 2017 21.09 21.18 20.35 20.72 4,812,685 -0.29(-1.38%)
Feb 07, 2017 21.34 21.63 20.94 21.01 4,101,771 -0.34(-1.61%)
Feb 06, 2017 21.38 21.54 21.01 21.36 4,070,867 +0.01(+0.04%)
Feb 03, 2017 22.01 22.01 21.34 21.35 4,327,427 -0.90(-4.04%)
Feb 02, 2017 22.37 22.92 22.23 22.25 4,078,192 -0.09(-0.39%)
Feb 01, 2017 21.75 22.39 21.62 22.34 3,857,446 +0.72(+3.34%)
Jan 31, 2017 21.97 22.22 21.46 21.61 4,467,618 +0.22(+1.03%)
Jan 30, 2017 22.18 22.19 21.25 21.39 5,405,149 -0.81(-3.65%)
Jan 27, 2017 22.34 22.56 22.16 22.20 3,834,078 -0.25(-1.10%)
Jan 26, 2017 23.00 23.30 22.29 22.45 4,669,382 -0.67(-2.89%)
Jan 25, 2017 22.49 23.21 22.48 23.12 5,798,457 +0.28(+1.23%)
Jan 24, 2017 21.67 23.10 21.60 22.84 8,557,318 +1.59(+7.46%)
Jan 23, 2017 21.16 21.53 20.96 21.25 4,840,290 +0.48(+2.33%)
Jan 20, 2017 20.64 21.05 20.61 20.77 4,173,366 +0.05(+0.25%)
Jan 19, 2017 20.67 20.97 20.45 20.72 3,884,785 -0.17(-0.80%)
Jan 18, 2017 20.66 21.32 20.66 20.88 4,602,517 +0.09(+0.42%)
Jan 17, 2017 21.60 21.60 20.79 20.79 6,743,258 -0.95(-4.37%)
Jan 13, 2017 21.75 21.75 21.75 0 +0.56(+2.66%)
Jan 12, 2017 21.53 21.74 20.83 21.18 7,650,298 +0.06(+0.29%)
Jan 11, 2017 19.98 21.18 19.98 21.12 12,300,329 +1.38(+7.01%)
Jan 10, 2017 19.07 19.83 19.01 19.74 7,381,977 +1.44(+7.84%)
Jan 09, 2017 18.52 18.72 18.28 18.30 4,441,162 -0.22(-1.19%)
Jan 06, 2017 18.88 18.97 18.16 18.52 6,359,437 -0.47(-2.46%)
Jan 05, 2017 18.13 19.11 18.04 18.99 6,714,059 +0.82(+4.51%)
Jan 04, 2017 18.06 18.23 17.53 18.17 7,461,845 +0.40(+2.23%)
Jan 03, 2017 18.07 18.21 17.64 17.77 4,611,966 +0.13(+0.75%)
Dec 30, 2016 17.64 17.64 17.64 0 -0.26(-1.43%)
Dec 29, 2016 18.46 18.50 17.79 17.90 3,811,003 -0.48(-2.59%)
Dec 28, 2016 18.58 18.68 18.20 18.37 3,501,634 -0.13(-0.71%)
Dec 27, 2016 18.29 18.81 18.28 18.50 2,183,793 +0.42(+2.34%)
Dec 23, 2016 18.08 18.08 18.08 0 -0.16(-0.87%)
Dec 22, 2016 18.27 18.69 18.05 18.24 4,537,987 -0.33(-1.75%)
Dec 21, 2016 18.97 19.03 18.49 18.57 3,750,263 -0.40(-2.09%)
Dec 20, 2016 18.40 19.24 18.32 18.96 5,561,855 +0.85(+4.72%)
Dec 19, 2016 17.82 18.22 17.73 18.11 5,516,693 +0.11(+0.59%)
Dec 16, 2016 19.09 19.14 17.96 18.00 6,986,379 -1.08(-5.68%)
Dec 15, 2016 18.42 19.40 18.24 19.09 6,372,738 +0.33(+1.78%)
Dec 14, 2016 19.13 19.56 18.65 18.75 8,549,916 -0.49(-2.56%)
Dec 13, 2016 20.33 20.43 18.93 19.24 11,315,495 -0.92(-4.59%)
Dec 12, 2016 20.07 20.50 19.83 20.17 7,678,648 +0.54(+2.78%)
Dec 09, 2016 20.66 20.66 19.53 19.62 10,487,253 -1.42(-6.76%)
Dec 08, 2016 22.23 22.30 20.83 21.05 8,035,609 -1.02(-4.62%)
Dec 07, 2016 22.49 22.55 21.80 22.07 7,062,467 -0.33(-1.45%)
Dec 06, 2016 22.53 22.72 22.12 22.39 3,433,901 -0.42(-1.85%)
Dec 05, 2016 22.89 22.95 22.42 22.81 3,074,413 +0.53(+2.37%)
Dec 02, 2016 21.15 22.37 21.05 22.29 5,691,307 +0.76(+3.55%)
Dec 01, 2016 22.25 22.36 21.43 21.52 7,909,826 -0.75(-3.35%)
Nov 30, 2016 22.59 22.83 22.18 22.27 6,662,405 +0.12(+0.56%)
Nov 29, 2016 22.16 22.47 21.86 22.15 7,849,966 -0.54(-2.40%)
Nov 28, 2016 22.63 23.38 22.63 22.69 7,748,221 +0.11(+0.51%)
Nov 25, 2016 22.67 22.81 22.32 22.58 2,822,780 -0.17(-0.73%)
Nov 23, 2016 22.74 22.74 22.74 0 +0.31(+1.37%)
Nov 22, 2016 21.26 22.52 21.21 22.44 10,669,810 +1.48(+7.04%)
Nov 21, 2016 20.73 20.97 20.60 20.96 8,314,919 +0.95(+4.74%)
Nov 18, 2016 20.18 20.23 19.61 20.01 8,962,162 -0.48(-2.36%)
Nov 17, 2016 20.93 21.09 20.28 20.49 10,962,700 -0.07(-0.34%)
Nov 16, 2016 20.06 20.61 20.02 20.56 7,453,556 +0.22(+1.08%)
Nov 15, 2016 19.80 20.45 19.34 20.34 9,450,563 +0.25(+1.22%)
Nov 14, 2016 19.99 20.17 19.56 20.10 7,571,614 +0.25(+1.24%)
Nov 11, 2016 19.80 19.90 18.46 19.85 16,903,070 +0.32(+1.62%)
Nov 10, 2016 19.98 20.06 19.18 19.54 12,127,516 -0.09(-0.45%)
Nov 09, 2016 19.94 20.19 19.12 19.62 10,841,841 -0.02(-0.09%)
Nov 08, 2016 19.13 19.80 19.00 19.64 7,173,218 +0.59(+3.09%)
Nov 07, 2016 19.17 19.24 18.92 19.05 6,853,434 +0.57(+3.09%)
Nov 04, 2016 18.34 18.76 18.03 18.48 7,894,559 -0.07(-0.38%)
Nov 03, 2016 18.30 18.89 18.24 18.55 7,112,703 +0.43(+2.38%)
Nov 02, 2016 18.92 19.08 18.10 18.12 9,974,734 -0.91(-4.76%)
Nov 01, 2016 19.33 19.45 18.84 19.03 6,638,236 +0.06(+0.32%)
Oct 31, 2016 18.65 19.08 18.52 18.97 6,742,084 +0.45(+2.42%)
Oct 28, 2016 18.46 18.77 18.40 18.52 6,835,740 +0.16(+0.86%)
Oct 27, 2016 18.83 18.91 17.36 18.36 12,231,562 -0.11(-0.62%)
Oct 26, 2016 18.33 18.72 18.23 18.47 7,570,232 -0.05(-0.28%)
Oct 25, 2016 18.44 19.06 18.13 18.53 9,918,946 +0.51(+2.83%)
Oct 24, 2016 18.22 18.44 17.69 18.02 7,865,810 +0.00(+0.00%)
Oct 21, 2016 17.76 18.09 17.64 18.02 7,457,380 +0.15(+0.84%)
Oct 20, 2016 17.58 17.90 17.46 17.87 7,643,729 +0.08(+0.44%)
Oct 19, 2016 18.24 18.31 17.52 17.79 19,868,384 -0.36(-1.99%)
Oct 18, 2016 17.52 18.30 17.46 18.15 12,555,287 +1.05(+6.17%)
Oct 17, 2016 16.93 17.36 16.85 17.09 12,599,205 +0.60(+3.62%)
Oct 14, 2016 16.42 16.61 16.16 16.50 12,502,159 +0.58(+3.64%)
Oct 13, 2016 15.95 16.08 15.44 15.92 9,108,998 -0.47(-2.84%)
Oct 12, 2016 16.20 16.59 16.06 16.38 7,721,507 +0.26(+1.64%)
Oct 11, 2016 16.15 16.39 15.88 16.12 7,085,398 -0.25(-1.50%)
Oct 10, 2016 15.59 16.46 15.56 16.36 6,501,618 +1.00(+6.52%)
Oct 07, 2016 15.48 15.70 15.01 15.36 8,255,807 +0.27(+1.81%)
Oct 06, 2016 15.48 15.78 14.90 15.09 10,739,188 -0.56(-3.59%)
Oct 05, 2016 15.27 15.97 15.19 15.65 10,525,543 +0.62(+4.09%)
Oct 04, 2016 15.78 15.92 14.90 15.04 9,400,686 -0.77(-4.89%)
Oct 03, 2016 15.97 16.14 15.56 15.81 7,761,268 -0.04(-0.22%)
Sep 30, 2016 16.65 16.66 15.83 15.85 12,264,264 -0.59(-3.58%)
Sep 29, 2016 16.62 16.72 16.21 16.43 7,482,763 -0.16(-0.95%)
Sep 28, 2016 16.42 16.71 15.85 16.59 10,184,925 +0.50(+3.11%)
Sep 27, 2016 15.98 16.27 15.66 16.09 7,538,289 -0.16(-0.97%)
Sep 26, 2016 16.01 16.43 15.89 16.25 8,744,099 +0.27(+1.70%)
Sep 23, 2016 15.24 16.09 15.11 15.98 19,132,874 +1.01(+6.75%)
Sep 22, 2016 16.52 16.77 14.96 14.97 25,222,316 -1.24(-7.65%)
Sep 21, 2016 15.84 16.26 15.59 16.21 8,804,873 +0.47(+3.02%)
Sep 20, 2016 15.86 16.01 15.59 15.73 5,760,500 -0.04(-0.22%)
Sep 19, 2016 16.35 16.56 15.65 15.77 10,526,073 -0.28(-1.75%)
Sep 16, 2016 15.85 16.12 15.68 16.05 7,795,505 +0.02(+0.11%)
Sep 15, 2016 15.57 16.26 15.31 16.03 13,980,957 +0.85(+5.62%)
Sep 14, 2016 14.48 15.22 14.45 15.18 15,111,396 +0.98(+6.94%)
Sep 13, 2016 14.32 14.60 13.93 14.19 9,586,593 -0.46(-3.12%)
Sep 12, 2016 13.77 14.77 13.69 14.65 9,729,571 +0.42(+2.96%)
Sep 09, 2016 14.73 14.83 14.08 14.23 9,951,762 -0.68(-4.54%)
Sep 08, 2016 15.04 15.24 14.70 14.90 8,972,497 -0.14(-0.93%)
Sep 07, 2016 15.39 15.58 14.83 15.05 13,314,221 -0.68(-4.30%)
Sep 06, 2016 15.16 15.73 15.15 15.72 8,763,800 +0.79(+5.30%)
Sep 02, 2016 14.84 14.93 14.93 14.93 7,921,303 +0.40(+2.78%)
Sep 01, 2016 14.37 14.65 14.12 14.53 8,254,314 +0.24(+1.66%)
Aug 31, 2016 14.47 14.70 14.18 14.29 6,270,701 -0.40(-2.69%)
Aug 30, 2016 15.05 15.12 14.54 14.69 8,874,103 -0.46(-3.02%)
Aug 29, 2016 13.99 15.20 13.93 15.14 10,027,102 +1.10(+7.82%)
Aug 26, 2016 14.61 14.95 14.02 14.04 9,669,976 -0.40(-2.80%)
Aug 25, 2016 13.75 14.45 13.68 14.45 7,773,583 +0.60(+4.31%)
Aug 24, 2016 14.18 14.30 13.77 13.85 6,823,876 -0.41(-2.90%)
Aug 23, 2016 14.23 14.45 14.13 14.26 7,536,496 +0.18(+1.25%)
Aug 22, 2016 13.53 14.13 13.23 14.09 7,222,442 +0.20(+1.46%)
Aug 19, 2016 14.18 14.23 13.77 13.89 7,982,098 -0.62(-4.24%)
Aug 18, 2016 14.36 14.52 14.26 14.50 9,119,739 +0.38(+2.68%)
Aug 17, 2016 14.16 14.23 13.84 14.12 7,565,685 -0.18(-1.29%)
Aug 16, 2016 14.34 14.48 14.21 14.31 7,280,814 +0.11(+0.81%)
Aug 15, 2016 13.97 14.30 13.96 14.19 4,704,844 +0.33(+2.41%)
Aug 12, 2016 14.18 14.26 13.70 13.86 7,137,461 -0.57(-3.96%)
Aug 11, 2016 14.25 14.54 14.21 14.43 3,662,260 +0.25(+1.73%)
Aug 10, 2016 14.57 14.58 14.06 14.18 4,977,159 +0.04(+0.31%)
Aug 09, 2016 14.45 14.62 14.11 14.14 4,276,677 -0.22(-1.53%)
Aug 08, 2016 14.04 14.89 14.02 14.36 7,213,389 +0.39(+2.77%)
Aug 05, 2016 13.69 14.01 13.52 13.97 5,896,356 +0.23(+1.66%)
Aug 04, 2016 13.60 13.94 13.60 13.74 4,494,665 +0.05(+0.38%)
Aug 03, 2016 13.32 13.74 13.02 13.69 6,327,783 +0.25(+1.90%)
Aug 02, 2016 13.51 13.75 13.20 13.44 7,456,875 +0.08(+0.59%)
Aug 01, 2016 13.69 13.82 13.31 13.36 6,842,729 -0.64(-4.58%)
Jul 29, 2016 13.33 14.04 13.25 14.00 8,918,938 +0.54(+3.98%)
Jul 28, 2016 12.92 13.58 12.82 13.46 14,812,430 +0.83(+6.61%)
Jul 27, 2016 12.54 12.70 12.28 12.63 11,820,216 +0.25(+2.06%)
Jul 26, 2016 11.79 12.44 11.60 12.37 9,340,052 +0.53(+4.45%)
Jul 25, 2016 11.82 11.86 11.43 11.85 8,399,231 -0.09(-0.74%)
Jul 22, 2016 12.00 12.09 11.67 11.93 4,223,963 -0.12(-1.02%)
Jul 21, 2016 11.72 12.24 11.72 12.06 5,222,676 +0.45(+3.86%)
Jul 20, 2016 11.46 11.78 11.09 11.61 10,656,174 -0.18(-1.56%)
Jul 19, 2016 12.44 12.48 11.75 11.79 12,409,827 -0.84(-6.68%)
Jul 18, 2016 12.44 12.64 12.25 12.64 4,559,939 +0.01(+0.07%)
Jul 15, 2016 12.63 12.73 12.37 12.63 4,269,131 -0.01(-0.07%)
Jul 14, 2016 12.66 12.79 12.51 12.64 4,345,487 +0.08(+0.63%)
Jul 13, 2016 12.60 12.70 12.31 12.56 9,773,031 +0.04(+0.28%)
Jul 12, 2016 12.58 12.75 12.42 12.52 11,048,099 +0.36(+2.96%)
Jul 11, 2016 12.12 12.49 12.08 12.16 5,359,651 +0.25(+2.14%)
Jul 08, 2016 11.80 12.06 11.74 11.91 6,507,940 +0.29(+2.50%)
Jul 07, 2016 11.90 12.17 11.46 11.62 6,895,368 -0.20(-1.71%)
Jul 06, 2016 11.51 11.85 11.34 11.82 7,855,169 +0.13(+1.13%)
Jul 05, 2016 12.00 12.11 11.55 11.69 10,728,233 -0.95(-7.51%)
Jul 01, 2016 11.56 12.64 12.64 12.64 11,737,501 +1.06(+9.19%)
Jun 30, 2016 11.12 11.60 11.01 11.57 10,741,330 +0.54(+4.94%)
Jun 29, 2016 10.65 11.16 10.56 11.03 11,051,181 +0.66(+6.36%)
Jun 28, 2016 10.42 10.62 10.01 10.37 11,078,054 +0.34(+3.42%)
Jun 27, 2016 10.24 10.59 9.702 10.03 9,876,647 -0.33(-3.22%)
Jun 24, 2016 10.19 10.80 10.05 10.36 9,022,106 -0.87(-7.75%)
Jun 23, 2016 11.06 11.28 10.88 11.23 6,561,244 +0.41(+3.82%)
Jun 22, 2016 10.99 11.06 10.63 10.82 7,286,275 +0.00(+0.00%)
Jun 21, 2016 10.73 10.92 10.51 10.82 9,105,511 -0.04(-0.41%)
Jun 20, 2016 10.82 11.07 10.77 10.86 6,721,538 +0.37(+3.52%)
Jun 17, 2016 10.26 10.55 10.23 10.49 8,616,383 +0.40(+4.01%)
Jun 16, 2016 9.790 10.12 9.623 10.09 7,974,374 -0.04(-0.35%)
Jun 15, 2016 9.913 10.35 9.896 10.12 9,056,411 +0.45(+4.63%)
Jun 14, 2016 10.02 10.15 9.320 9.676 9,811,439 -0.46(-4.51%)
Jun 13, 2016 9.913 10.50 9.904 10.13 9,130,962 +0.16(+1.59%)
Jun 10, 2016 10.08 10.24 9.826 9.975 9,105,015 -0.45(-4.36%)
Jun 09, 2016 10.46 10.57 10.21 10.43 8,039,018 -0.38(-3.48%)
Jun 08, 2016 10.59 10.90 10.53 10.81 12,817,312 +0.66(+6.56%)
Jun 07, 2016 9.870 10.44 9.861 10.14 11,956,060 -0.01(-0.09%)
Jun 06, 2016 9.616 10.20 9.572 10.15 14,185,948 +0.79(+8.41%)
Jun 03, 2016 8.864 9.424 8.864 9.362 19,277,884 +0.74(+8.63%)
Jun 02, 2016 8.269 8.675 8.199 8.619 10,503,948 +0.17(+2.07%)
Jun 01, 2016 8.426 8.518 8.050 8.444 8,595,425 +0.02(+0.21%)
May 31, 2016 8.330 8.697 8.330 8.426 8,643,679 +0.09(+1.05%)
May 27, 2016 8.426 8.339 8.339 8.339 6,612,963 -0.11(-1.35%)
May 26, 2016 8.811 8.899 8.374 8.452 8,553,088 -0.05(-0.62%)
May 25, 2016 8.295 8.614 8.225 8.505 10,864,029 +0.39(+4.85%)
May 24, 2016 8.654 8.689 8.050 8.111 8,118,403 -0.45(-5.31%)
May 23, 2016 8.409 8.575 8.164 8.566 9,834,907 -0.05(-0.61%)
May 20, 2016 8.724 8.899 8.522 8.619 10,150,945 +0.14(+1.65%)
May 19, 2016 7.962 8.604 7.927 8.479 13,511,364 +0.26(+3.19%)
May 18, 2016 8.566 8.837 8.137 8.216 13,586,091 -0.66(-7.49%)
May 17, 2016 8.820 9.240 8.680 8.881 15,199,787 +0.11(+1.20%)
May 16, 2016 8.470 8.916 8.470 8.776 17,649,216 +0.53(+6.48%)
May 13, 2016 8.312 8.505 8.067 8.242 17,349,092 -0.25(-2.99%)
May 12, 2016 8.767 8.767 8.277 8.496 12,174,492 -0.07(-0.82%)
May 11, 2016 8.584 8.842 8.452 8.566 11,793,871 +0.24(+2.84%)
May 10, 2016 8.164 8.575 8.081 8.330 9,805,853 +0.24(+2.92%)
May 09, 2016 8.671 8.671 7.945 8.094 13,799,861 -1.06(-11.57%)
May 06, 2016 8.872 9.450 8.837 9.152 12,642,543 +0.15(+1.65%)
May 05, 2016 9.669 9.730 8.846 9.004 17,990,958 -0.35(-3.74%)
May 04, 2016 9.572 10.01 9.345 9.354 12,629,000 -0.52(-5.31%)
May 03, 2016 10.20 10.25 9.809 9.879 15,896,762 -0.74(-7.00%)
May 02, 2016 10.91 10.95 10.32 10.62 15,820,075 -0.10(-0.90%)
Apr 29, 2016 10.10 10.96 10.10 10.72 19,540,878 +0.95(+9.77%)
Apr 28, 2016 9.992 10.26 9.730 9.765 14,066,340 -0.11(-1.15%)
Apr 27, 2016 9.529 9.887 9.476 9.879 17,854,032 +0.38(+4.06%)
Apr 26, 2016 9.520 9.660 9.135 9.494 21,461,664 +0.50(+5.54%)
Apr 25, 2016 8.969 9.161 8.881 8.995 12,063,262 -0.10(-1.15%)
Apr 22, 2016 9.284 9.529 9.017 9.100 12,777,961 -0.10(-1.05%)
Apr 21, 2016 9.791 9.983 9.179 9.196 22,030,996 -0.43(-4.45%)
Apr 20, 2016 9.109 10.28 9.030 9.625 31,103,156 +0.38(+4.07%)
Apr 19, 2016 8.627 9.275 8.566 9.249 21,815,900 +0.83(+9.88%)
Apr 18, 2016 7.079 8.759 7.079 8.417 22,632,760 +0.98(+13.18%)
Apr 15, 2016 7.236 7.490 6.939 7.437 13,261,363 -0.02(-0.23%)
Apr 14, 2016 7.612 7.630 7.289 7.455 12,086,809 -0.04(-0.47%)
Apr 13, 2016 7.840 7.875 7.455 7.490 11,850,423 -0.11(-1.50%)
Apr 12, 2016 7.114 7.866 7.087 7.604 19,225,142 +0.60(+8.62%)
Apr 11, 2016 6.554 7.044 6.527 7.000 10,242,581 +0.59(+9.14%)
Apr 08, 2016 6.361 6.562 6.221 6.414 5,819,911 +0.36(+5.92%)
Apr 07, 2016 6.580 6.702 6.020 6.055 15,074,212 -0.73(-10.71%)
Apr 06, 2016 6.554 6.877 6.361 6.781 6,082,639 +0.23(+3.47%)
Apr 05, 2016 6.256 6.597 6.212 6.554 5,445,376 +0.14(+2.18%)
Apr 04, 2016 6.790 6.873 6.329 6.414 6,173,822 -0.39(-5.78%)
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.