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

Teck Cominco Limited (NY: TECK )

48.91 -0.06 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27.24 27.41 25.43 25.61 11,295,908 -1.45(-5.36%)
Jan 28, 2010 27.71 27.78 26.16 27.07 6,888,749 -0.03(-0.12%)
Jan 27, 2010 28.42 28.59 26.42 27.10 12,811,617 -1.34(-4.72%)
Jan 26, 2010 28.00 29.07 27.74 28.44 7,115,535 -0.48(-1.67%)
Jan 25, 2010 28.81 29.30 28.74 28.92 5,488,979 +0.45(+1.59%)
Jan 22, 2010 28.92 29.30 27.78 28.47 11,057,813 -1.12(-3.77%)
Jan 21, 2010 30.72 30.89 29.14 29.59 9,542,711 -1.29(-4.17%)
Jan 20, 2010 30.74 31.05 30.24 30.87 6,684,934 -0.74(-2.35%)
Jan 19, 2010 31.08 31.75 31.05 31.62 3,095,914 +0.59(+1.91%)
Jan 15, 2010 31.31 31.02 31.02 31.02 5,299,522 -0.60(-1.90%)
Jan 14, 2010 31.26 31.66 31.01 31.62 3,726,938 +0.37(+1.20%)
Jan 13, 2010 30.95 31.46 30.55 31.25 6,250,695 +0.29(+0.93%)
Jan 12, 2010 31.21 31.44 30.37 30.96 5,617,215 -0.93(-2.91%)
Jan 11, 2010 32.24 32.35 31.61 31.89 6,218,301 +0.25(+0.79%)
Jan 08, 2010 30.44 31.64 30.41 31.64 5,632,354 +1.05(+3.42%)
Jan 07, 2010 30.41 30.83 30.18 30.59 4,133,633 +0.01(+0.03%)
Jan 06, 2010 30.32 30.71 30.19 30.59 5,723,981 +0.55(+1.82%)
Jan 05, 2010 29.47 30.18 29.14 30.04 7,188,550 +0.82(+2.80%)
Jan 04, 2010 28.37 29.31 28.37 29.22 5,541,797 +1.93(+7.06%)
Dec 31, 2009 28.27 27.29 27.29 27.29 8,759,671 -0.62(-2.24%)
Dec 30, 2009 28.69 28.70 27.66 27.92 7,229,088 -1.05(-3.61%)
Dec 29, 2009 29.24 29.63 28.91 28.96 3,175,530 -0.03(-0.11%)
Dec 28, 2009 29.80 30.01 28.88 28.99 3,180,006 -0.52(-1.77%)
Dec 24, 2009 29.73 29.91 29.27 29.52 2,136,599 -0.12(-0.40%)
Dec 23, 2009 29.71 29.80 29.42 29.63 3,090,257 +0.29(+0.98%)
Dec 22, 2009 29.16 29.49 29.10 29.34 4,129,722 +0.30(+1.05%)
Dec 21, 2009 29.20 29.44 29.01 29.04 4,867,841 +0.46(+1.61%)
Dec 18, 2009 28.68 29.02 28.37 28.58 3,507,399 +0.04(+0.14%)
Dec 17, 2009 28.29 28.71 28.13 28.54 5,595,795 -0.52(-1.80%)
Dec 16, 2009 28.95 29.41 28.84 29.06 5,246,579 +0.52(+1.83%)
Dec 15, 2009 28.64 28.88 28.38 28.54 3,732,692 -0.34(-1.19%)
Dec 14, 2009 28.51 29.02 28.43 28.88 6,249,264 +1.27(+4.61%)
Dec 11, 2009 27.79 28.01 27.47 27.61 4,497,886 -0.05(-0.20%)
Dec 10, 2009 27.51 27.97 27.26 27.67 7,432,888 +0.67(+2.49%)
Dec 09, 2009 25.82 27.08 25.62 27.00 7,347,783 +1.48(+5.81%)
Dec 08, 2009 26.21 26.41 25.27 25.51 7,660,178 -0.98(-3.71%)
Dec 07, 2009 26.68 27.17 26.44 26.50 6,349,988 -0.55(-2.02%)
Dec 04, 2009 28.14 28.64 26.78 27.04 8,712,568 -0.74(-2.67%)
Dec 03, 2009 27.88 28.13 27.25 27.78 8,386,105 -0.41(-1.44%)
Dec 02, 2009 27.74 28.46 27.59 28.19 5,622,338 +0.50(+1.80%)
Dec 01, 2009 27.72 27.97 27.11 27.69 4,423,505 +0.52(+1.90%)
Nov 30, 2009 26.89 27.41 26.71 27.17 6,670,855 +0.34(+1.28%)
Nov 27, 2009 25.86 27.22 25.60 26.83 6,744,645 -1.16(-4.15%)
Nov 25, 2009 27.32 27.99 27.08 27.99 3,793,702 +1.08(+4.00%)
Nov 24, 2009 27.40 27.45 26.69 26.92 5,402,327 -0.63(-2.29%)
Nov 23, 2009 27.98 28.38 27.30 27.55 6,582,938 +0.53(+1.96%)
Nov 20, 2009 26.64 27.11 26.43 27.02 8,231,028 -0.20(-0.72%)
Nov 19, 2009 26.78 27.33 26.33 27.21 10,596,830 +0.02(+0.06%)
Nov 18, 2009 26.77 27.24 26.46 27.20 9,802,965 +0.55(+2.05%)
Nov 17, 2009 25.72 26.65 25.62 26.65 8,952,584 +0.58(+2.21%)
Nov 16, 2009 25.42 26.09 25.33 26.07 8,713,205 +1.16(+4.63%)
Nov 13, 2009 24.77 25.16 24.54 24.92 8,475,021 +0.59(+2.41%)
Nov 12, 2009 25.29 25.64 24.07 24.33 9,000,415 -1.23(-4.82%)
Nov 11, 2009 25.96 26.11 25.39 25.57 7,172,808 +0.12(+0.49%)
Nov 10, 2009 25.01 25.68 24.90 25.44 5,782,313 +0.16(+0.65%)
Nov 09, 2009 25.15 25.52 24.90 25.28 7,017,587 +1.20(+4.99%)
Nov 06, 2009 23.98 24.86 23.88 24.08 7,162,074 +0.00(+0.00%)
Nov 05, 2009 23.76 24.61 23.33 24.08 10,384,504 +0.75(+3.21%)
Nov 04, 2009 23.62 24.12 23.30 23.33 10,692,421 +0.42(+1.84%)
Nov 03, 2009 21.76 23.03 21.53 22.91 12,005,380 +0.37(+1.63%)
Nov 02, 2009 22.90 23.12 21.90 22.54 7,063,458 -0.03(-0.14%)
Oct 30, 2009 23.64 23.97 22.03 22.57 11,479,170 -1.18(-4.96%)
Oct 29, 2009 23.33 24.08 22.89 23.75 8,556,564 +1.59(+7.19%)
Oct 28, 2009 23.65 23.69 21.82 22.16 15,524,341 -2.21(-9.06%)
Oct 27, 2009 24.81 24.88 23.80 24.36 11,791,669 -0.62(-2.50%)
Oct 26, 2009 25.99 26.39 24.82 24.99 7,578,863 -0.92(-3.55%)
Oct 23, 2009 26.00 26.11 25.66 25.91 8,492,186 -0.27(-1.01%)
Oct 22, 2009 25.54 26.21 25.21 26.18 7,075,144 +0.51(+1.98%)
Oct 21, 2009 25.29 26.43 25.28 25.67 9,567,784 +0.12(+0.49%)
Oct 20, 2009 25.08 25.55 25.04 25.54 8,241,615 -0.05(-0.21%)
Oct 19, 2009 25.69 25.89 25.46 25.60 7,608,183 +0.20(+0.77%)
Oct 16, 2009 25.10 25.67 24.77 25.40 7,805,038 -0.05(-0.18%)
Oct 15, 2009 25.82 26.14 25.32 25.45 6,568,721 -0.67(-2.57%)
Oct 14, 2009 25.55 26.35 25.27 26.12 8,208,390 +1.15(+4.59%)
Oct 13, 2009 25.11 25.17 24.22 24.97 8,866,388 -0.05(-0.19%)
Oct 12, 2009 25.53 25.94 24.97 25.02 8,173,545 +0.55(+2.23%)
Oct 09, 2009 24.01 24.72 23.71 24.47 9,362,356 +0.36(+1.49%)
Oct 08, 2009 22.75 24.53 22.73 24.12 16,109,008 +1.87(+8.38%)
Oct 07, 2009 22.10 22.39 21.90 22.25 6,796,039 +0.27(+1.21%)
Oct 06, 2009 21.56 22.17 21.52 21.98 8,400,663 +0.95(+4.53%)
Oct 05, 2009 20.61 21.16 20.55 21.03 6,306,295 +0.54(+2.63%)
Oct 02, 2009 19.67 20.87 19.39 20.49 9,431,966 +0.12(+0.57%)
Oct 01, 2009 21.58 21.67 20.35 20.38 7,401,909 -1.14(-5.30%)
Sep 30, 2009 21.71 22.16 20.98 21.52 10,668,682 +0.26(+1.21%)
Sep 29, 2009 21.17 21.66 21.09 21.26 5,520,419 +0.27(+1.30%)
Sep 28, 2009 20.42 21.17 20.29 20.99 4,687,907 +0.69(+3.42%)
Sep 25, 2009 20.45 21.17 20.10 20.29 6,654,017 -0.48(-2.33%)
Sep 24, 2009 21.98 22.16 20.60 20.77 10,657,528 -1.10(-5.03%)
Sep 23, 2009 22.17 22.59 21.84 21.88 11,611,299 -0.37(-1.68%)
Sep 22, 2009 21.90 22.30 21.77 22.25 7,570,669 +0.98(+4.62%)
Sep 21, 2009 20.58 21.38 20.29 21.27 6,196,007 +0.12(+0.55%)
Sep 18, 2009 21.57 21.63 20.95 21.15 5,697,625 -0.31(-1.45%)
Sep 17, 2009 21.81 22.29 21.09 21.46 8,552,182 -0.15(-0.69%)
Sep 16, 2009 21.46 22.02 21.40 21.61 9,357,564 +0.35(+1.65%)
Sep 15, 2009 20.67 21.28 20.62 21.26 6,960,583 +0.52(+2.52%)
Sep 14, 2009 20.10 20.74 19.87 20.74 5,335,084 +0.26(+1.26%)
Sep 11, 2009 20.92 20.99 20.14 20.48 6,406,170 -0.27(-1.28%)
Sep 10, 2009 20.16 20.77 20.04 20.74 6,183,217 +0.46(+2.27%)
Sep 09, 2009 20.21 20.51 19.75 20.28 8,134,605 +0.34(+1.72%)
Sep 08, 2009 19.85 20.06 19.66 19.94 6,132,648 +0.93(+4.89%)
Sep 04, 2009 18.64 19.02 18.43 19.01 4,935,430 +0.52(+2.83%)
Sep 03, 2009 18.64 18.93 18.28 18.49 6,681,603 +0.36(+1.98%)
Sep 02, 2009 17.55 18.36 17.23 18.13 7,135,296 +0.11(+0.61%)
Sep 01, 2009 18.64 19.28 17.85 18.02 9,742,893 -0.76(-4.03%)
Aug 31, 2009 18.69 19.18 18.57 18.78 7,413,459 -0.89(-4.52%)
Aug 28, 2009 20.04 20.23 19.51 19.67 6,290,367 +0.16(+0.80%)
Aug 27, 2009 19.49 19.69 18.67 19.51 12,132,189 -0.12(-0.64%)
Aug 26, 2009 19.93 19.98 19.35 19.64 7,240,408 -0.42(-2.10%)
Aug 25, 2009 20.72 21.10 19.96 20.06 8,201,253 -0.57(-2.76%)
Aug 24, 2009 21.20 21.39 20.37 20.63 7,659,878 -0.23(-1.12%)
Aug 21, 2009 20.91 21.07 20.68 20.86 5,795,086 +0.45(+2.22%)
Aug 20, 2009 19.82 20.51 19.82 20.41 5,102,552 +0.68(+3.44%)
Aug 19, 2009 19.18 20.03 19.01 19.73 9,144,687 -0.27(-1.33%)
Aug 18, 2009 19.85 20.31 19.85 19.99 5,077,384 +0.92(+4.80%)
Aug 17, 2009 19.02 19.69 18.70 19.08 10,837,640 -1.48(-7.22%)
Aug 14, 2009 21.43 21.43 20.30 20.56 8,926,146 -0.83(-3.87%)
Aug 13, 2009 21.18 21.49 20.69 21.39 8,209,993 +0.85(+4.14%)
Aug 12, 2009 19.49 20.76 19.14 20.54 10,013,433 +0.88(+4.49%)
Aug 11, 2009 19.85 19.90 18.89 19.66 10,024,180 -0.34(-1.68%)
Aug 10, 2009 20.62 20.67 19.69 19.99 7,171,813 -0.88(-4.22%)
Aug 07, 2009 20.68 21.06 19.96 20.88 9,656,314 +0.67(+3.32%)
Aug 06, 2009 21.63 21.79 19.92 20.21 11,895,613 -1.32(-6.13%)
Aug 05, 2009 21.41 21.68 20.83 21.52 12,521,010 +0.51(+2.41%)
Aug 04, 2009 21.66 21.83 20.95 21.02 13,242,144 -1.04(-4.71%)
Aug 03, 2009 21.41 22.48 21.31 22.06 11,158,983 +1.54(+7.50%)
Jul 31, 2009 19.90 20.62 19.70 20.52 10,712,530 +0.97(+4.95%)
Jul 30, 2009 18.85 19.74 18.62 19.55 12,355,237 +1.37(+7.51%)
Jul 29, 2009 18.50 18.56 17.99 18.18 11,169,843 -0.82(-4.31%)
Jul 28, 2009 18.54 19.10 18.38 19.00 11,624,754 +0.08(+0.41%)
Jul 27, 2009 19.44 19.65 18.87 18.93 14,496,370 -0.19(-0.98%)
Jul 24, 2009 18.50 19.36 18.36 19.11 15,122,795 +0.47(+2.51%)
Jul 23, 2009 17.78 18.84 17.47 18.64 15,868,172 +1.02(+5.80%)
Jul 22, 2009 16.69 17.78 16.47 17.62 17,945,254 +0.52(+3.06%)
Jul 21, 2009 17.57 17.72 16.30 17.10 18,546,626 -0.05(-0.32%)
Jul 20, 2009 17.09 18.00 16.79 17.15 28,511,000 +0.72(+4.37%)
Jul 17, 2009 15.64 16.65 15.64 16.44 14,612,214 +0.80(+5.14%)
Jul 16, 2009 14.38 15.70 14.30 15.63 15,834,197 +1.23(+8.51%)
Jul 15, 2009 13.86 14.58 13.84 14.41 11,440,582 +1.02(+7.64%)
Jul 14, 2009 13.27 13.42 12.95 13.38 8,181,229 +0.53(+4.13%)
Jul 13, 2009 11.93 12.88 11.90 12.85 11,153,326 +0.79(+6.53%)
Jul 10, 2009 12.11 12.41 11.81 12.07 6,976,534 -0.30(-2.40%)
Jul 09, 2009 12.41 12.78 12.24 12.36 9,827,779 +0.41(+3.46%)
Jul 08, 2009 12.46 12.71 11.50 11.95 13,054,161 -0.66(-5.20%)
Jul 07, 2009 12.99 13.26 12.42 12.60 12,810,510 -0.57(-4.32%)
Jul 06, 2009 13.11 13.24 12.69 13.17 11,104,439 +0.62(+4.91%)
Jul 02, 2009 12.49 12.62 12.19 12.56 6,155,113 -0.54(-4.11%)
Jul 01, 2009 12.69 13.50 12.69 13.10 7,175,837 +0.66(+5.27%)
Jun 30, 2009 12.57 12.76 12.13 12.44 9,154,210 -0.09(-0.75%)
Jun 29, 2009 13.16 13.16 12.43 12.53 6,738,204 -0.39(-3.02%)
Jun 26, 2009 12.41 13.10 12.41 12.92 11,219,006 +0.44(+3.56%)
Jun 25, 2009 12.07 12.49 11.93 12.48 15,921,517 -0.10(-0.81%)
Jun 24, 2009 12.60 12.94 12.42 12.58 9,189,530 +0.48(+3.93%)
Jun 23, 2009 11.55 12.24 11.43 12.10 13,598,984 +0.73(+6.45%)
Jun 22, 2009 12.35 12.35 11.36 11.37 11,662,076 -1.54(-11.91%)
Jun 19, 2009 13.20 13.25 12.69 12.91 8,657,907 +0.20(+1.60%)
Jun 18, 2009 12.21 12.76 11.92 12.71 13,919,650 +0.76(+6.34%)
Jun 17, 2009 12.40 12.40 11.30 11.95 20,282,234 -0.62(-4.91%)
Jun 16, 2009 13.79 13.98 12.46 12.56 13,620,968 -0.84(-6.29%)
Jun 15, 2009 13.70 13.74 13.03 13.41 8,826,609 -0.85(-5.97%)
Jun 12, 2009 14.25 14.55 13.89 14.26 9,189,328 -0.34(-2.35%)
Jun 11, 2009 14.21 14.89 14.06 14.60 11,810,981 +0.44(+3.09%)
Jun 10, 2009 14.22 14.22 13.70 14.16 11,947,678 +0.30(+2.20%)
Jun 09, 2009 13.95 14.17 13.74 13.86 9,426,076 +0.16(+1.14%)
Jun 08, 2009 13.45 13.73 13.06 13.70 9,535,330 +0.02(+0.17%)
Jun 05, 2009 13.85 13.93 13.33 13.68 10,408,928 +0.21(+1.56%)
Jun 04, 2009 12.81 13.55 12.54 13.47 10,632,929 +1.10(+8.90%)
Jun 03, 2009 13.08 13.14 11.95 12.37 14,771,307 -1.13(-8.38%)
Jun 02, 2009 13.37 13.89 13.03 13.50 9,384,708 +0.12(+0.87%)
Jun 01, 2009 13.02 13.56 12.86 13.38 12,773,294 +1.03(+8.34%)
May 29, 2009 12.19 12.38 11.98 12.35 9,350,242 +0.67(+5.75%)
May 28, 2009 11.61 11.81 11.40 11.68 9,630,983 +0.41(+3.67%)
May 27, 2009 11.24 11.89 11.07 11.27 11,448,968 +0.12(+1.12%)
May 26, 2009 10.83 11.21 10.55 11.14 10,063,788 +0.06(+0.56%)
May 22, 2009 10.72 11.23 10.45 11.08 11,089,552 +0.68(+6.53%)
May 21, 2009 10.41 10.64 10.18 10.40 11,092,856 -0.46(-4.24%)
May 20, 2009 10.77 11.28 10.67 10.86 12,683,317 +0.32(+3.04%)
May 19, 2009 10.41 10.74 10.13 10.54 10,447,072 +0.08(+0.75%)
May 18, 2009 9.615 10.65 9.615 10.47 8,427,235 +1.02(+10.83%)
May 15, 2009 9.802 10.15 9.225 9.443 9,389,856 -0.31(-3.20%)
May 14, 2009 8.569 10.03 8.569 9.755 13,322,332 +0.80(+8.89%)
May 13, 2009 10.34 10.34 8.952 8.959 16,510,925 -1.85(-17.11%)
May 12, 2009 10.99 11.13 10.22 10.81 10,200,344 +0.11(+1.02%)
May 11, 2009 10.65 10.93 10.39 10.70 8,485,034 -0.52(-4.66%)
May 08, 2009 11.09 11.29 10.75 11.22 8,628,606 +0.53(+4.96%)
May 07, 2009 11.27 11.44 10.48 10.69 12,318,949 -0.27(-2.42%)
May 06, 2009 10.91 11.14 10.54 10.96 12,384,568 +0.51(+4.85%)
May 05, 2009 10.61 10.93 9.810 10.45 15,012,342 +0.02(+0.22%)
May 04, 2009 10.01 10.43 9.662 10.43 14,598,666 +1.25(+13.61%)
May 01, 2009 8.335 9.248 8.273 9.178 11,122,327 +0.95(+11.57%)
Apr 30, 2009 8.155 8.390 7.971 8.226 8,796,894 +0.45(+5.82%)
Apr 29, 2009 7.398 7.851 7.391 7.773 9,503,436 +0.64(+8.97%)
Apr 28, 2009 7.227 7.320 7.086 7.133 8,061,595 -0.33(-4.39%)
Apr 27, 2009 7.656 7.820 7.375 7.461 9,496,076 -0.52(-6.46%)
Apr 24, 2009 7.804 8.093 7.734 7.976 13,457,789 +0.34(+4.39%)
Apr 23, 2009 7.539 7.788 7.305 7.640 10,432,500 +0.02(+0.20%)
Apr 22, 2009 7.398 7.890 7.258 7.625 14,920,424 -0.17(-2.20%)
Apr 21, 2009 5.198 7.999 5.081 7.796 25,966,348 +2.01(+34.82%)
Apr 20, 2009 6.470 6.470 5.713 5.783 13,938,391 -1.05(-15.31%)
Apr 17, 2009 6.813 6.954 6.634 6.829 8,162,258 -0.07(-1.02%)
Apr 16, 2009 7.039 7.047 6.649 6.899 11,806,407 -0.09(-1.34%)
Apr 15, 2009 6.876 7.110 6.587 6.993 11,947,579 +0.13(+1.93%)
Apr 14, 2009 7.250 7.395 6.688 6.860 14,911,742 -0.16(-2.22%)
Apr 13, 2009 6.618 7.133 6.548 7.016 16,152,342 +0.69(+10.99%)
Apr 09, 2009 6.017 6.337 5.877 6.321 12,100,194 +0.80(+14.41%)
Apr 08, 2009 5.088 5.572 5.088 5.525 11,125,986 +0.52(+10.45%)
Apr 07, 2009 5.190 5.300 4.964 5.003 6,541,917 -0.36(-6.70%)
Apr 06, 2009 5.330 5.572 5.237 5.362 9,059,356 -0.01(-0.15%)
Apr 03, 2009 5.135 5.447 4.995 5.369 8,275,470 +0.22(+4.24%)
Apr 02, 2009 5.291 5.479 5.104 5.151 11,123,734 +0.34(+7.14%)
Apr 01, 2009 4.207 4.862 4.050 4.807 8,588,528 +0.48(+10.99%)
Mar 31, 2009 4.448 4.534 4.300 4.331 7,130,312 +0.09(+2.02%)
Mar 30, 2009 4.495 4.550 4.113 4.246 9,727,485 -0.64(-13.10%)
Mar 26, 2009 4.831 4.987 4.776 4.885 8,975,478 +0.27(+5.92%)
Mar 25, 2009 4.581 4.885 4.425 4.612 13,038,856 +0.28(+6.49%)
Mar 24, 2009 4.136 4.558 3.926 4.331 8,129,311 +0.12(+2.78%)
Mar 23, 2009 4.128 4.269 4.082 4.214 9,818,421 +0.55(+15.14%)
Mar 20, 2009 3.801 3.996 3.590 3.660 12,308,260 -0.10(-2.70%)
Mar 19, 2009 3.473 3.793 3.473 3.762 9,460,455 +0.58(+18.14%)
Mar 18, 2009 3.223 3.231 2.989 3.184 8,117,135 -0.02(-0.73%)
Mar 17, 2009 3.184 3.302 3.059 3.208 4,206,075 -0.05(-1.67%)
Mar 16, 2009 3.200 3.387 3.044 3.262 8,120,617 +0.20(+6.36%)
Mar 13, 2009 3.137 3.301 2.942 3.067 0 +0.02(+0.51%)
Mar 12, 2009 2.778 3.098 2.677 3.051 6,177,912 +0.27(+9.52%)
Mar 11, 2009 2.646 2.888 2.583 2.786 10,025,227 +0.32(+12.97%)
Mar 10, 2009 2.373 2.497 2.365 2.466 2,743,262 +0.23(+10.10%)
Mar 09, 2009 2.287 2.451 2.232 2.240 3,206,214 -0.12(-5.28%)
Mar 06, 2009 2.177 2.380 2.146 2.365 0 +0.27(+13.06%)
Mar 05, 2009 2.310 2.310 2.037 2.092 5,568,402 -0.21(-9.15%)
Mar 04, 2009 2.474 2.552 2.287 2.302 5,341,896 -0.08(-3.28%)
Mar 02, 2009 2.544 2.560 2.279 2.380 6,180,572 -0.31(-11.59%)
Feb 27, 2009 2.763 2.817 2.614 2.692 0 -0.12(-4.17%)
Feb 26, 2009 2.622 3.114 2.622 2.810 7,028,848 +0.27(+10.77%)
Feb 25, 2009 2.521 2.646 2.451 2.536 4,078,967 +0.02(+0.62%)
Feb 24, 2009 2.458 2.544 2.232 2.521 5,259,319 +0.12(+5.21%)
Feb 23, 2009 2.458 2.521 2.310 2.396 5,145,513 +0.02(+0.66%)
Feb 20, 2009 2.419 2.451 2.170 2.380 4,947,875 -0.10(-4.09%)
Feb 19, 2009 2.724 2.732 2.427 2.482 4,251,520 -0.11(-4.22%)
Feb 18, 2009 2.958 2.958 2.419 2.591 5,185,914 -0.12(-4.32%)
Feb 17, 2009 2.841 2.841 2.622 2.708 5,404,438 -0.42(-13.47%)
Feb 13, 2009 3.184 3.261 3.106 3.130 3,244,363 -0.02(-0.74%)
Feb 12, 2009 3.137 3.261 3.005 3.153 4,100,585 +0.02(+0.50%)
Feb 11, 2009 3.239 3.293 3.091 3.137 4,401,340 +0.01(+0.25%)
Feb 10, 2009 3.567 3.652 3.059 3.130 6,142,722 -0.38(-10.89%)
Feb 09, 2009 3.496 3.707 3.418 3.512 4,426,667 +0.12(+3.45%)
Feb 06, 2009 3.169 3.660 3.169 3.395 10,030,627 +0.23(+7.14%)
Feb 05, 2009 2.966 3.208 2.872 3.169 3,981,564 +0.20(+6.84%)
Feb 04, 2009 2.880 3.176 2.880 2.966 5,092,939 +0.11(+3.83%)
Feb 03, 2009 2.934 2.966 2.747 2.856 4,437,497 +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.