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

Teekay Shipping Corp (NY: TK )

9.210 -0.300 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2003 6.509 6.540 6.506 6.540 477,986 +0.02(+0.27%)
Oct 30, 2003 6.547 6.547 6.503 6.522 819,089 +0.08(+1.18%)
Oct 29, 2003 6.319 6.465 6.305 6.446 1,732,745 +0.26(+4.26%)
Oct 28, 2003 6.141 6.183 6.115 6.183 251,319 +0.04(+0.66%)
Oct 27, 2003 6.013 6.179 6.013 6.142 508,895 +0.14(+2.31%)
Oct 24, 2003 5.972 6.033 5.958 6.003 311,298 +0.03(+0.52%)
Oct 23, 2003 5.944 6.040 5.941 5.972 633,267 +0.03(+0.46%)
Oct 22, 2003 5.911 5.952 5.911 5.945 326,752 +0.04(+0.69%)
Oct 21, 2003 5.876 5.903 5.862 5.904 422,791 +0.03(+0.44%)
Oct 20, 2003 5.836 5.884 5.814 5.878 284,068 +0.06(+1.10%)
Oct 17, 2003 5.929 5.929 5.814 5.814 380,107 -0.10(-1.77%)
Oct 16, 2003 6.020 6.020 5.900 5.919 628,483 -0.09(-1.56%)
Oct 15, 2003 6.041 6.041 6.020 6.013 218,203 -0.08(-1.25%)
Oct 14, 2003 6.108 6.108 6.058 6.089 628,851 -0.02(-0.31%)
Oct 13, 2003 5.958 6.108 5.953 6.108 599,046 +0.15(+2.51%)
Oct 10, 2003 5.857 5.950 5.857 5.958 331,536 +0.12(+1.98%)
Oct 09, 2003 5.835 5.867 5.829 5.843 1,257,703 +0.01(+0.21%)
Oct 08, 2003 5.865 5.918 5.814 5.831 460,691 -0.03(-0.58%)
Oct 07, 2003 6.003 5.979 5.857 5.865 448,548 -0.14(-2.31%)
Oct 06, 2003 5.938 5.998 5.912 6.003 563,353 +0.06(+0.96%)
Oct 03, 2003 5.707 5.946 5.693 5.946 1,085,495 +0.25(+4.41%)
Oct 02, 2003 5.713 5.733 5.662 5.695 880,539 -0.04(-0.71%)
Oct 01, 2003 5.748 5.737 5.619 5.736 1,205,084 -0.01(-0.21%)
Sep 30, 2003 5.782 5.789 5.736 5.748 482,769 -0.05(-0.82%)
Sep 29, 2003 5.761 5.816 5.727 5.795 261,990 +0.03(+0.59%)
Sep 26, 2003 5.707 5.755 5.672 5.761 565,929 +0.04(+0.71%)
Sep 25, 2003 5.924 5.924 5.721 5.721 734,825 -0.22(-3.66%)
Sep 24, 2003 6.020 6.021 5.824 5.938 1,783,156 -0.09(-1.53%)
Sep 23, 2003 5.999 6.033 5.999 6.030 358,029 +0.01(+0.20%)
Sep 22, 2003 5.992 6.033 5.965 6.018 187,293 -0.01(-0.14%)
Sep 19, 2003 6.025 6.040 5.995 6.026 377,531 +0.02(+0.34%)
Sep 18, 2003 6.044 6.060 6.020 6.006 1,241,880 -0.06(-0.99%)
Sep 17, 2003 6.088 6.094 6.060 6.066 737,033 -0.05(-0.78%)
Sep 16, 2003 6.128 6.132 6.105 6.113 402,553 -0.01(-0.16%)
Sep 15, 2003 5.988 6.128 5.988 6.123 433,462 +0.14(+2.32%)
Sep 12, 2003 5.952 6.014 5.938 5.984 780,820 +0.02(+0.30%)
Sep 11, 2003 6.048 6.083 5.967 5.967 879,435 -0.10(-1.59%)
Sep 10, 2003 6.094 6.094 6.044 6.063 469,890 -0.05(-0.80%)
Sep 09, 2003 6.162 6.162 6.101 6.112 732,249 -0.07(-1.10%)
Sep 08, 2003 6.291 6.339 6.153 6.180 778,981 -0.11(-1.77%)
Sep 05, 2003 6.400 6.419 6.291 6.291 683,310 -0.13(-2.01%)
Sep 04, 2003 6.196 6.420 6.196 6.420 511,470 +0.16(+2.49%)
Sep 03, 2003 6.264 6.329 6.251 6.264 259,415 +0.01(+0.24%)
Sep 02, 2003 6.149 6.249 6.122 6.249 629,587 +0.13(+2.09%)
Aug 29, 2003 6.081 6.122 6.016 6.122 332,640 +0.01(+0.11%)
Aug 28, 2003 5.979 6.115 5.941 6.115 295,843 +0.16(+2.74%)
Aug 27, 2003 5.952 5.977 5.941 5.952 119,220 -0.05(-0.86%)
Aug 26, 2003 5.938 6.013 5.915 6.003 166,687 +0.05(+0.87%)
Aug 25, 2003 6.040 6.040 5.944 5.952 126,211 -0.11(-1.77%)
Aug 22, 2003 6.033 6.060 6.028 6.059 295,107 +0.04(+0.72%)
Aug 21, 2003 5.999 6.035 5.987 6.016 195,757 +0.00(+0.05%)
Aug 20, 2003 5.924 6.013 5.924 6.013 314,609 +0.07(+1.10%)
Aug 19, 2003 5.919 6.013 5.904 5.948 407,704 +0.03(+0.48%)
Aug 18, 2003 5.884 5.934 5.861 5.919 281,492 +0.04(+0.60%)
Aug 15, 2003 5.891 5.896 5.857 5.884 52,986 -0.01(-0.18%)
Aug 14, 2003 5.910 5.938 5.850 5.895 219,306 -0.02(-0.28%)
Aug 13, 2003 5.949 5.949 5.873 5.911 107,445 -0.01(-0.14%)
Aug 12, 2003 5.840 5.935 5.816 5.919 175,151 +0.09(+1.49%)
Aug 11, 2003 5.832 5.903 5.799 5.832 331,536 +0.02(+0.35%)
Aug 08, 2003 5.734 5.812 5.666 5.812 503,743 +0.11(+1.86%)
Aug 07, 2003 5.809 5.884 5.693 5.706 504,847 -0.11(-1.96%)
Aug 06, 2003 5.900 5.900 5.820 5.820 150,497 -0.08(-1.31%)
Aug 05, 2003 5.952 5.952 5.886 5.897 242,856 -0.07(-1.25%)
Aug 04, 2003 5.924 5.999 5.903 5.972 353,981 +0.03(+0.55%)
Aug 01, 2003 5.982 5.992 5.914 5.939 337,423 -0.05(-0.84%)
Jul 31, 2003 5.949 6.020 5.939 5.990 396,665 +0.04(+0.69%)
Jul 30, 2003 6.006 6.007 5.941 5.949 191,709 -0.08(-1.29%)
Jul 29, 2003 6.028 6.044 5.965 6.026 489,392 -0.01(-0.14%)
Jul 28, 2003 5.992 6.074 5.992 6.035 441,189 +0.05(+0.79%)
Jul 25, 2003 6.026 6.047 5.933 5.987 313,505 -0.03(-0.56%)
Jul 24, 2003 5.942 6.081 5.938 6.021 893,418 +0.09(+1.47%)
Jul 23, 2003 5.884 5.938 5.844 5.934 579,176 +0.04(+0.76%)
Jul 22, 2003 5.938 5.938 5.884 5.889 603,829 -0.04(-0.76%)
Jul 21, 2003 5.884 5.934 5.824 5.934 490,128 +0.03(+0.48%)
Jul 18, 2003 5.863 5.911 5.850 5.905 885,322 +0.05(+0.93%)
Jul 17, 2003 5.859 5.870 5.809 5.851 291,795 -0.03(-0.58%)
Jul 16, 2003 5.924 5.931 5.877 5.885 1,339,391 -0.03(-0.55%)
Jul 15, 2003 5.863 5.941 5.863 5.918 601,254 +0.02(+0.42%)
Jul 14, 2003 5.761 5.914 5.700 5.893 752,855 +0.16(+2.77%)
Jul 11, 2003 5.715 5.744 5.702 5.734 296,211 +0.02(+0.33%)
Jul 10, 2003 5.714 5.741 5.650 5.715 130,627 +0.00(+0.02%)
Jul 09, 2003 5.702 5.729 5.693 5.714 700,236 +0.01(+0.24%)
Jul 08, 2003 5.721 5.766 5.680 5.700 676,318 -0.05(-0.90%)
Jul 07, 2003 5.808 5.843 5.741 5.752 428,678 -0.06(-0.96%)
Jul 03, 2003 5.814 5.814 5.761 5.808 123,636 -0.01(-0.14%)
Jul 02, 2003 5.804 5.891 5.789 5.816 398,873 +0.01(+0.23%)
Jul 01, 2003 5.816 5.843 5.717 5.802 790,020 -0.03(-0.47%)
Jun 30, 2003 5.687 5.863 5.680 5.829 492,704 +0.15(+2.63%)
Jun 27, 2003 5.642 5.850 5.642 5.680 499,327 +0.02(+0.43%)
Jun 26, 2003 5.666 5.674 5.626 5.655 333,007 +0.05(+0.95%)
Jun 25, 2003 5.626 5.626 5.578 5.602 437,141 -0.04(-0.75%)
Jun 24, 2003 5.653 5.680 5.619 5.645 362,077 -0.01(-0.22%)
Jun 23, 2003 5.670 5.670 5.566 5.657 572,552 -0.01(-0.24%)
Jun 20, 2003 5.843 5.843 5.627 5.670 392,986 -0.19(-3.25%)
Jun 19, 2003 5.873 5.884 5.835 5.861 498,592 -0.02(-0.35%)
Jun 18, 2003 5.870 5.893 5.734 5.881 615,972 -0.02(-0.39%)
Jun 17, 2003 5.714 5.945 5.711 5.904 562,617 +0.20(+3.58%)
Jun 16, 2003 5.891 5.891 5.679 5.700 589,479 -0.19(-3.23%)
Jun 13, 2003 5.900 5.901 5.863 5.891 475,410 -0.04(-0.73%)
Jun 12, 2003 5.918 5.965 5.904 5.934 501,535 +0.02(+0.28%)
Jun 11, 2003 5.775 5.918 5.714 5.918 1,207,291 +0.26(+4.69%)
Jun 10, 2003 5.477 5.670 5.477 5.653 581,016 +0.18(+3.23%)
Jun 09, 2003 5.601 5.601 5.473 5.476 436,406 -0.10(-1.85%)
Jun 06, 2003 5.608 5.645 5.544 5.579 496,016 -0.03(-0.48%)
Jun 05, 2003 5.673 5.673 5.571 5.607 497,856 -0.09(-1.50%)
Jun 04, 2003 5.605 5.692 5.585 5.692 292,899 +0.08(+1.43%)
Jun 03, 2003 5.605 5.624 5.585 5.612 543,483 -0.01(-0.19%)
Jun 02, 2003 5.680 5.680 5.608 5.623 967,011 -0.09(-1.59%)
May 30, 2003 5.680 5.725 5.665 5.714 771,253 +0.03(+0.60%)
May 29, 2003 5.676 5.768 5.662 5.680 359,501 +0.00(+0.07%)
May 28, 2003 5.727 5.727 5.658 5.676 599,046 -0.04(-0.74%)
May 27, 2003 5.660 5.732 5.635 5.718 1,149,521 -0.03(-0.54%)
May 23, 2003 5.619 5.768 5.554 5.749 954,132 +0.14(+2.54%)
May 22, 2003 5.543 5.617 5.518 5.607 656,080 +0.04(+0.76%)
May 21, 2003 5.467 5.564 5.458 5.564 406,600 +0.10(+1.79%)
May 20, 2003 5.501 5.570 5.462 5.467 547,531 -0.02(-0.37%)
May 19, 2003 5.517 5.524 5.477 5.487 478,354 -0.04(-0.79%)
May 16, 2003 5.544 5.544 5.450 5.530 472,834 -0.04(-0.73%)
May 15, 2003 5.662 5.662 5.462 5.571 1,181,902 -0.09(-1.61%)
May 14, 2003 5.435 5.741 5.435 5.662 2,088,199 +0.23(+4.17%)
May 13, 2003 5.340 5.435 5.329 5.435 1,335,343 +0.08(+1.52%)
May 12, 2003 5.177 5.374 5.174 5.354 1,219,066 +0.18(+3.41%)
May 09, 2003 5.123 5.177 5.104 5.177 1,174,543 +0.04(+0.74%)
May 08, 2003 5.130 5.157 5.092 5.139 555,994 +0.04(+0.72%)
May 07, 2003 5.028 5.135 5.028 5.102 1,513,806 +0.09(+1.76%)
May 06, 2003 4.992 5.019 4.971 5.014 1,015,582 +0.05(+0.99%)
May 05, 2003 4.927 5.014 4.927 4.965 1,201,404 +0.04(+0.80%)
May 02, 2003 5.089 5.089 4.919 4.926 1,102,790 -0.14(-2.81%)
May 01, 2003 5.150 5.150 5.048 5.068 1,195,149 -0.09(-1.71%)
Apr 30, 2003 5.116 5.212 5.116 5.157 826,816 -0.01(-0.24%)
Apr 29, 2003 5.096 5.170 5.096 5.169 1,731,641 +0.09(+1.85%)
Apr 28, 2003 5.055 5.113 5.028 5.075 889,738 +0.01(+0.27%)
Apr 25, 2003 5.123 5.169 5.028 5.062 1,135,538 -0.09(-1.79%)
Apr 24, 2003 5.198 5.199 5.072 5.154 1,604,693 -0.28(-5.18%)
Apr 23, 2003 5.434 5.483 5.400 5.435 1,128,915 +0.04(+0.65%)
Apr 22, 2003 5.195 5.434 5.193 5.400 764,262 +0.21(+3.95%)
Apr 21, 2003 5.274 5.275 5.177 5.195 518,094 -0.08(-1.52%)
Apr 17, 2003 5.204 5.276 5.178 5.275 175,519 +0.06(+1.09%)
Apr 16, 2003 5.245 5.245 5.193 5.218 356,925 -0.04(-0.70%)
Apr 15, 2003 5.143 5.259 5.143 5.255 455,540 +0.09(+1.68%)
Apr 14, 2003 5.157 5.191 5.123 5.168 268,614 -0.01(-0.24%)
Apr 11, 2003 5.123 5.208 5.123 5.180 444,133 +0.04(+0.77%)
Apr 10, 2003 5.227 5.227 5.094 5.140 602,726 -0.08(-1.59%)
Apr 09, 2003 5.177 5.253 5.177 5.223 370,540 +0.07(+1.42%)
Apr 08, 2003 5.218 5.218 5.150 5.150 536,860 -0.07(-1.30%)
Apr 07, 2003 5.198 5.282 5.198 5.218 1,000,127 +0.03(+0.52%)
Apr 04, 2003 5.149 5.248 5.119 5.191 455,172 +0.04(+0.82%)
Apr 03, 2003 5.313 5.313 5.123 5.149 742,552 -0.16(-3.00%)
Apr 02, 2003 5.366 5.376 5.272 5.308 1,015,950 -0.05(-0.91%)
Apr 01, 2003 5.293 5.361 5.287 5.356 689,565 +0.08(+1.60%)
Mar 31, 2003 5.275 5.340 5.238 5.272 808,786 -0.03(-0.61%)
Mar 28, 2003 5.225 5.323 5.184 5.305 1,233,049 +0.07(+1.27%)
Mar 27, 2003 5.275 5.299 5.210 5.238 795,907 -0.04(-0.70%)
Mar 26, 2003 5.293 5.340 5.257 5.275 656,816 -0.04(-0.67%)
Mar 25, 2003 5.181 5.316 5.172 5.310 669,327 +0.13(+2.49%)
Mar 24, 2003 5.245 5.245 5.149 5.181 529,133 -0.09(-1.63%)
Mar 21, 2003 5.332 5.339 5.231 5.267 982,833 -0.07(-1.22%)
Mar 20, 2003 5.306 5.342 5.274 5.332 1,114,564 +0.01(+0.13%)
Mar 19, 2003 5.170 5.336 5.170 5.325 908,136 +0.12(+2.32%)
Mar 18, 2003 5.139 5.222 5.112 5.204 761,318 +0.07(+1.27%)
Mar 17, 2003 5.106 5.191 5.063 5.139 1,022,573 +0.03(+0.64%)
Mar 14, 2003 5.218 5.218 5.062 5.106 1,860,061 -0.11(-2.14%)
Mar 13, 2003 5.223 5.237 5.159 5.218 728,202 +0.01(+0.16%)
Mar 12, 2003 5.286 5.286 5.150 5.210 852,206 -0.09(-1.69%)
Mar 11, 2003 5.327 5.366 5.282 5.299 1,560,170 -0.02(-0.43%)
Mar 10, 2003 5.352 5.352 5.283 5.323 1,368,828 -0.03(-0.58%)
Mar 07, 2003 5.204 5.350 5.180 5.354 688,093 +0.14(+2.60%)
Mar 06, 2003 5.265 5.283 5.173 5.218 1,148,417 -0.06(-1.21%)
Mar 05, 2003 5.218 5.295 5.218 5.282 663,072 +0.03(+0.57%)
Mar 04, 2003 5.225 5.283 5.225 5.252 597,206 -0.01(-0.28%)
Mar 03, 2003 5.271 5.388 5.245 5.267 957,443 -0.00(-0.08%)
Feb 28, 2003 5.227 5.340 5.222 5.271 912,184 +0.05(+0.94%)
Feb 27, 2003 5.138 5.240 5.138 5.222 441,557 +0.09(+1.80%)
Feb 26, 2003 5.123 5.149 5.116 5.130 1,349,326 -0.01(-0.21%)
Feb 25, 2003 5.136 5.162 5.108 5.140 1,584,455 +0.02(+0.34%)
Feb 24, 2003 5.116 5.130 5.089 5.123 849,630 -0.00(-0.03%)
Feb 21, 2003 5.096 5.140 5.029 5.124 1,253,287 +0.04(+0.69%)
Feb 20, 2003 4.962 5.090 4.953 5.089 2,648,977 +0.13(+2.63%)
Feb 19, 2003 4.962 4.987 4.939 4.958 1,590,343 -0.00(-0.03%)
Feb 18, 2003 4.912 4.969 4.899 4.960 1,243,720 +0.06(+1.25%)
Feb 14, 2003 4.884 4.904 4.855 4.899 1,909,000 +0.01(+0.31%)
Feb 13, 2003 4.856 4.905 4.856 4.884 2,646,769 +0.03(+0.64%)
Feb 12, 2003 4.865 4.885 4.837 4.852 5,212,219 -0.04(-0.86%)
Feb 11, 2003 4.987 4.994 4.885 4.894 6,440,116 -0.34(-6.49%)
Feb 10, 2003 5.259 5.261 5.211 5.234 622,964 -0.02(-0.44%)
Feb 07, 2003 5.271 5.271 5.170 5.257 578,808 -0.01(-0.26%)
Feb 06, 2003 5.264 5.332 5.264 5.271 677,790 -0.03(-0.51%)
Feb 05, 2003 5.259 5.323 5.252 5.298 598,310 -0.05(-0.91%)
Feb 04, 2003 5.469 5.469 5.323 5.347 474,674 -0.16(-2.84%)
Feb 03, 2003 5.333 5.503 5.324 5.503 544,219 +0.20(+3.82%)
Jan 31, 2003 5.283 5.363 5.217 5.301 464,739 +0.00(+0.08%)
Jan 30, 2003 5.380 5.401 5.286 5.297 283,332 -0.07(-1.29%)
Jan 29, 2003 5.340 5.414 5.268 5.366 611,557 +0.01(+0.10%)
Jan 28, 2003 5.333 5.452 5.333 5.361 486,081 -0.01(-0.13%)
Jan 27, 2003 5.361 5.454 5.320 5.367 1,016,686 -0.06(-1.15%)
Jan 24, 2003 5.437 5.513 5.408 5.430 611,925 -0.01(-0.12%)
Jan 23, 2003 5.490 5.490 5.373 5.437 1,546,187 -0.05(-0.97%)
Jan 22, 2003 5.585 5.589 5.483 5.490 607,877 -0.08(-1.46%)
Jan 21, 2003 5.619 5.668 5.560 5.571 860,669 -0.21(-3.60%)
Jan 17, 2003 5.850 5.850 5.740 5.779 753,591 -0.09(-1.46%)
Jan 16, 2003 5.776 5.979 5.768 5.865 2,167,679 +0.09(+1.55%)
Jan 15, 2003 5.775 5.790 5.742 5.775 916,967 +0.04(+0.73%)
Jan 14, 2003 5.748 5.748 5.703 5.733 434,934 -0.01(-0.09%)
Jan 13, 2003 5.761 5.809 5.666 5.738 610,085 +0.01(+0.19%)
Jan 10, 2003 5.764 5.829 5.655 5.727 426,471 -0.07(-1.22%)
Jan 09, 2003 5.707 5.802 5.707 5.798 590,951 +0.10(+1.69%)
Jan 08, 2003 5.707 5.714 5.655 5.702 340,735 -0.03(-0.57%)
Jan 07, 2003 5.704 5.736 5.653 5.734 1,309,218 +0.05(+0.81%)
Jan 06, 2003 5.646 5.721 5.646 5.688 565,561 +0.02(+0.38%)
Jan 03, 2003 5.685 5.685 5.605 5.666 296,947 -0.02(-0.31%)
Jan 02, 2003 5.537 5.685 5.537 5.684 337,055 +0.15(+2.78%)
Dec 31, 2002 5.598 5.602 5.530 5.530 678,894 -0.07(-1.21%)
Dec 30, 2002 5.639 5.645 5.535 5.598 422,423 -0.04(-0.72%)
Dec 27, 2002 5.666 5.700 5.552 5.639 336,319 -0.03(-0.48%)
Dec 26, 2002 5.627 5.708 5.616 5.666 575,496 +0.04(+0.80%)
Dec 24, 2002 5.624 5.624 5.578 5.621 164,480 -0.00(-0.05%)
Dec 23, 2002 5.598 5.639 5.579 5.624 371,644 -0.00(-0.07%)
Dec 20, 2002 5.661 5.745 5.612 5.628 597,206 -0.04(-0.67%)
Dec 19, 2002 5.570 5.666 5.568 5.666 779,349 +0.10(+1.73%)
Dec 18, 2002 5.653 5.654 5.544 5.570 1,647,009 -0.10(-1.70%)
Dec 17, 2002 5.503 5.680 5.503 5.666 3,432,374 +0.35(+6.68%)
Dec 16, 2002 5.193 5.327 5.184 5.312 1,011,166 +0.15(+2.90%)
Dec 13, 2002 5.096 5.195 5.096 5.162 379,371 +0.07(+1.31%)
Dec 12, 2002 5.102 5.162 5.014 5.096 296,211 +0.01(+0.29%)
Dec 11, 2002 5.109 5.109 5.028 5.081 173,311 -0.04(-0.69%)
Dec 10, 2002 5.044 5.164 5.044 5.116 348,462 +0.07(+1.43%)
Dec 09, 2002 5.028 5.071 4.952 5.044 242,120 -0.01(-0.16%)
Dec 06, 2002 4.960 5.053 4.960 5.052 717,163 +0.07(+1.31%)
Dec 05, 2002 5.024 5.048 4.987 4.987 346,622 -0.03(-0.68%)
Dec 04, 2002 4.994 5.051 4.991 5.021 361,709 -0.01(-0.11%)
Dec 03, 2002 5.026 5.060 5.014 5.026 264,566 +0.00(+0.00%)
Dec 02, 2002 5.072 5.079 4.994 5.026 580,280 -0.05(-0.91%)
Nov 29, 2002 5.112 5.147 5.062 5.072 146,081 -0.05(-1.03%)
Nov 27, 2002 5.000 5.125 4.987 5.125 437,141 +0.13(+2.64%)
Nov 26, 2002 5.041 5.043 4.972 4.994 170,735 -0.07(-1.47%)
Nov 25, 2002 5.082 5.130 5.000 5.068 291,427 -0.04(-0.72%)
Nov 22, 2002 5.240 5.248 5.081 5.105 741,448 -0.15(-2.95%)
Nov 21, 2002 5.184 5.320 5.157 5.260 1,747,096 +0.05(+0.94%)
Nov 20, 2002 4.790 5.226 4.790 5.211 1,779,108 +0.42(+8.79%)
Nov 19, 2002 4.810 4.837 4.750 4.790 925,431 -0.02(-0.45%)
Nov 18, 2002 4.824 4.824 4.764 4.812 289,588 -0.01(-0.20%)
Nov 15, 2002 4.742 4.821 4.742 4.821 417,271 +0.08(+1.66%)
Nov 14, 2002 4.620 4.755 4.620 4.742 327,120 +0.13(+2.83%)
Nov 13, 2002 4.445 4.612 4.441 4.612 929,478 +0.15(+3.48%)
Nov 12, 2002 4.492 4.498 4.369 4.457 385,626 -0.07(-1.53%)
Nov 11, 2002 4.518 4.605 4.492 4.526 445,973 -0.01(-0.12%)
Nov 08, 2002 4.606 4.634 4.519 4.532 412,488 -0.07(-1.62%)
Nov 07, 2002 4.586 4.616 4.543 4.606 307,618 -0.01(-0.29%)
Nov 06, 2002 4.574 4.632 4.545 4.620 261,622 +0.07(+1.61%)
Nov 05, 2002 4.571 4.620 4.510 4.547 183,246 -0.02(-0.54%)
Nov 04, 2002 4.480 4.571 4.480 4.571 579,544 +0.10(+2.16%)
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.