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

Teekay Tankers Ltd (NY: TNK )

71.83 +1.21 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Dec 31, 2020 10.16 10.16 10.16 461,124 +0.02(+0.18%)
Dec 30, 2020 10.12 10.40 10.04 10.14 461,124 +0.02(+0.18%)
Dec 29, 2020 10.24 10.25 9.916 10.12 430,190 -0.06(-0.63%)
Dec 28, 2020 10.48 10.48 10.15 10.18 355,392 -0.29(-2.73%)
Dec 24, 2020 10.33 10.67 10.23 10.47 218,888 +0.07(+0.71%)
Dec 23, 2020 9.925 10.52 9.916 10.40 529,161 +0.52(+5.23%)
Dec 22, 2020 10.05 10.11 9.685 9.879 508,675 -0.14(-1.38%)
Dec 21, 2020 10.13 10.28 9.842 10.02 716,196 -0.46(-4.40%)
Dec 18, 2020 10.72 10.83 10.44 10.48 488,514 -0.30(-2.74%)
Dec 17, 2020 10.73 10.91 10.38 10.77 676,161 -0.01(-0.09%)
Dec 16, 2020 11.14 11.16 10.70 10.78 369,837 -0.35(-3.15%)
Dec 15, 2020 10.99 11.25 10.83 11.13 304,538 +0.20(+1.86%)
Dec 14, 2020 11.52 11.65 10.76 10.93 666,059 -0.39(-3.42%)
Dec 11, 2020 11.95 11.98 11.24 11.32 625,115 -0.69(-5.76%)
Dec 10, 2020 11.04 12.33 11.02 12.01 792,027 +0.94(+8.50%)
Dec 09, 2020 11.23 11.24 10.87 11.07 539,604 +0.01(+0.08%)
Dec 08, 2020 11.05 11.39 10.99 11.06 361,151 -0.06(-0.58%)
Dec 07, 2020 11.44 11.44 10.89 11.12 406,323 -0.31(-2.74%)
Dec 04, 2020 10.88 11.81 10.82 11.44 745,130 +0.73(+6.80%)
Dec 03, 2020 10.76 10.90 10.59 10.71 271,269 +0.08(+0.78%)
Dec 02, 2020 10.27 10.97 10.19 10.63 452,344 +0.27(+2.58%)
Dec 01, 2020 11.02 11.02 10.16 10.36 616,420 -0.38(-3.52%)
Nov 30, 2020 11.30 11.30 10.74 10.74 604,873 -0.49(-4.36%)
Nov 27, 2020 11.21 11.42 11.11 11.23 255,857 +0.06(+0.58%)
Nov 25, 2020 11.11 11.19 10.71 11.16 399,289 +0.00(+0.00%)
Nov 24, 2020 11.30 11.40 10.90 11.16 622,560 +0.08(+0.75%)
Nov 23, 2020 10.47 11.28 10.39 11.08 771,470 +0.77(+7.42%)
Nov 20, 2020 10.36 10.40 10.14 10.31 439,293 +0.00(+0.00%)
Nov 19, 2020 9.897 10.34 9.731 10.31 318,474 +0.34(+3.42%)
Nov 18, 2020 10.46 10.57 9.962 9.971 428,675 -0.35(-3.40%)
Nov 17, 2020 10.16 10.49 9.934 10.32 389,054 +0.06(+0.54%)
Nov 16, 2020 10.04 10.41 9.925 10.27 679,328 +0.60(+6.20%)
Nov 13, 2020 9.685 9.860 9.288 9.667 414,792 +0.11(+1.16%)
Nov 12, 2020 9.888 10.09 9.316 9.556 662,374 -0.67(-6.58%)
Nov 11, 2020 10.48 10.49 10.07 10.23 367,901 -0.18(-1.68%)
Nov 10, 2020 10.21 10.51 10.02 10.40 424,490 +0.42(+4.25%)
Nov 09, 2020 9.777 10.27 9.657 9.980 908,678 +0.89(+9.85%)
Nov 06, 2020 9.132 9.537 9.021 9.086 345,732 -0.09(-1.01%)
Nov 05, 2020 9.067 9.316 8.883 9.178 416,131 +0.22(+2.47%)
Nov 04, 2020 9.178 9.288 8.873 8.956 369,392 -0.22(-2.41%)
Nov 03, 2020 9.648 9.768 8.919 9.178 831,715 -0.42(-4.33%)
Nov 02, 2020 8.836 9.713 8.764 9.593 1,166,057 +0.89(+10.29%)
Oct 30, 2020 8.800 8.855 8.421 8.698 423,573 -0.19(-2.18%)
Oct 29, 2020 8.541 8.919 8.209 8.892 637,859 +0.27(+3.10%)
Oct 28, 2020 9.095 9.150 8.551 8.624 963,392 -0.69(-7.43%)
Oct 27, 2020 9.464 9.602 9.141 9.316 558,325 -0.15(-1.56%)
Oct 26, 2020 9.076 9.464 8.855 9.464 882,300 +0.28(+3.01%)
Oct 23, 2020 9.454 9.454 8.956 9.187 1,049,990 -0.39(-4.05%)
Oct 22, 2020 9.399 9.574 9.288 9.574 446,237 +0.14(+1.47%)
Oct 21, 2020 9.584 9.625 9.325 9.436 483,087 -0.15(-1.54%)
Oct 20, 2020 9.602 9.722 9.390 9.584 466,051 -0.03(-0.29%)
Oct 19, 2020 10.05 10.14 9.528 9.611 651,569 -0.44(-4.40%)
Oct 16, 2020 10.52 10.55 10.05 10.05 335,758 -0.36(-3.46%)
Oct 15, 2020 10.26 10.63 9.925 10.41 530,097 +0.19(+1.90%)
Oct 14, 2020 10.10 10.53 10.07 10.22 335,915 +0.28(+2.78%)
Oct 13, 2020 10.08 10.23 9.740 9.943 347,550 -0.25(-2.44%)
Oct 12, 2020 10.45 10.45 9.860 10.19 474,704 -0.26(-2.47%)
Oct 09, 2020 10.45 10.63 10.35 10.45 423,682 -0.12(-1.13%)
Oct 08, 2020 10.28 10.63 10.23 10.57 402,462 +0.30(+2.87%)
Oct 07, 2020 10.54 10.57 10.18 10.28 404,767 -0.10(-0.98%)
Oct 06, 2020 10.69 10.86 10.27 10.38 366,091 -0.29(-2.68%)
Oct 05, 2020 10.38 10.83 10.38 10.66 369,892 +0.30(+2.85%)
Oct 02, 2020 9.953 10.42 9.694 10.37 617,743 +0.19(+1.90%)
Oct 01, 2020 9.962 10.18 9.805 10.17 428,553 +0.18(+1.75%)
Sep 30, 2020 10.09 10.42 9.980 9.999 497,442 +0.00(+0.00%)
Sep 29, 2020 9.897 10.13 9.704 9.999 444,992 +0.11(+1.12%)
Sep 28, 2020 9.916 10.04 9.602 9.888 418,875 +0.10(+1.04%)
Sep 25, 2020 9.639 10.12 9.611 9.787 474,962 +0.19(+2.02%)
Sep 24, 2020 9.621 9.814 9.150 9.593 553,628 -0.02(-0.19%)
Sep 23, 2020 10.04 10.23 9.270 9.611 608,604 -0.42(-4.14%)
Sep 22, 2020 10.45 10.56 9.870 10.03 825,401 -0.37(-3.55%)
Sep 21, 2020 10.93 10.95 10.25 10.40 648,927 -0.80(-7.17%)
Sep 18, 2020 11.28 11.46 11.12 11.20 439,510 -0.05(-0.41%)
Sep 17, 2020 11.35 11.68 11.16 11.24 292,013 -0.11(-0.97%)
Sep 16, 2020 11.44 11.79 11.34 11.35 653,356 -0.10(-0.89%)
Sep 15, 2020 12.28 12.28 11.35 11.46 714,259 -0.75(-6.12%)
Sep 14, 2020 11.85 12.34 11.68 12.20 585,345 +0.54(+4.59%)
Sep 11, 2020 11.42 12.18 11.34 11.67 987,652 +0.38(+3.35%)
Sep 10, 2020 11.25 11.31 11.07 11.29 449,482 +0.03(+0.25%)
Sep 09, 2020 11.21 11.51 11.09 11.26 480,369 +0.21(+1.92%)
Sep 08, 2020 10.71 11.23 10.50 11.05 896,890 +0.33(+3.10%)
Sep 04, 2020 10.52 10.75 10.13 10.72 762,042 +0.21(+2.02%)
Sep 03, 2020 10.61 10.83 10.32 10.51 698,423 -0.22(-2.06%)
Sep 02, 2020 11.07 11.08 10.29 10.73 1,140,858 -0.55(-4.91%)
Sep 01, 2020 11.48 11.57 11.21 11.28 508,083 -0.29(-2.47%)
Aug 31, 2020 11.37 11.75 11.22 11.57 639,767 +0.19(+1.70%)
Aug 28, 2020 10.75 11.38 10.59 11.37 840,968 +0.54(+4.94%)
Aug 27, 2020 11.16 11.16 10.65 10.84 911,679 -0.39(-3.45%)
Aug 26, 2020 11.62 11.72 10.98 11.23 1,577,183 -0.48(-4.10%)
Aug 25, 2020 11.91 12.07 11.58 11.71 540,290 -0.19(-1.63%)
Aug 24, 2020 12.02 12.12 11.65 11.90 466,832 -0.08(-0.69%)
Aug 21, 2020 11.99 12.12 11.83 11.98 624,682 -0.06(-0.46%)
Aug 20, 2020 12.00 12.20 11.82 12.04 629,309 -0.09(-0.76%)
Aug 19, 2020 12.45 12.55 11.99 12.13 760,018 -0.42(-3.31%)
Aug 18, 2020 13.01 13.13 12.36 12.54 884,269 -0.47(-3.61%)
Aug 17, 2020 13.28 13.47 12.99 13.01 802,149 -0.52(-3.82%)
Aug 14, 2020 13.01 13.62 12.36 13.53 1,648,002 -0.21(-1.54%)
Aug 13, 2020 13.97 14.56 13.54 13.74 1,949,589 -0.92(-6.29%)
Aug 12, 2020 14.35 14.75 14.11 14.67 574,529 +0.40(+2.78%)
Aug 11, 2020 14.31 15.03 14.15 14.27 999,291 +0.21(+1.51%)
Aug 10, 2020 14.53 14.65 13.69 14.06 1,060,832 -0.29(-1.99%)
Aug 07, 2020 13.89 14.35 13.84 14.34 511,172 +0.32(+2.30%)
Aug 06, 2020 14.39 14.49 13.94 14.02 478,013 -0.32(-2.25%)
Aug 05, 2020 14.45 14.54 14.05 14.34 483,133 +0.11(+0.78%)
Aug 04, 2020 13.81 14.38 13.75 14.23 500,267 +0.33(+2.39%)
Aug 03, 2020 13.82 13.94 13.61 13.90 471,542 +0.09(+0.67%)
Jul 31, 2020 14.04 14.05 13.48 13.81 774,293 -0.15(-1.06%)
Jul 30, 2020 14.30 14.30 13.79 13.96 752,307 -0.40(-2.76%)
Jul 29, 2020 13.55 14.51 13.55 14.35 1,115,081 +0.78(+5.78%)
Jul 28, 2020 13.51 13.64 13.31 13.57 645,831 +0.00(+0.00%)
Jul 27, 2020 13.53 13.65 13.01 13.57 776,560 +0.19(+1.45%)
Jul 24, 2020 12.66 13.68 12.64 13.37 1,837,510 +0.72(+5.68%)
Jul 23, 2020 12.30 12.73 12.13 12.66 618,122 +0.30(+2.46%)
Jul 22, 2020 12.06 12.40 11.97 12.35 592,276 +0.09(+0.75%)
Jul 21, 2020 12.36 12.60 12.16 12.26 731,964 -0.09(-0.75%)
Jul 20, 2020 12.18 12.39 11.76 12.35 1,204,962 +0.19(+1.59%)
Jul 17, 2020 12.49 12.80 12.15 12.16 1,002,396 -0.17(-1.35%)
Jul 16, 2020 12.67 12.78 12.24 12.32 1,044,251 -0.38(-2.98%)
Jul 15, 2020 12.36 12.82 12.34 12.70 823,162 +0.58(+4.79%)
Jul 14, 2020 11.89 12.36 11.83 12.12 853,966 +0.12(+1.00%)
Jul 13, 2020 12.45 12.82 12.00 12.00 1,150,588 -0.26(-2.11%)
Jul 10, 2020 11.53 12.50 11.53 12.26 1,021,260 +0.77(+6.66%)
Jul 09, 2020 12.34 12.34 11.47 11.49 1,020,357 -0.76(-6.17%)
Jul 08, 2020 12.25 12.52 12.01 12.25 754,588 +0.32(+2.71%)
Jul 07, 2020 12.22 12.36 11.85 11.93 691,125 -0.47(-3.79%)
Jul 06, 2020 11.88 12.62 11.77 12.40 1,019,630 +0.86(+7.43%)
Jul 02, 2020 12.27 12.28 11.53 11.54 1,459,037 -0.54(-4.43%)
Jul 01, 2020 11.81 12.36 11.77 12.07 1,734,225 +0.25(+2.11%)
Jun 30, 2020 12.27 12.29 11.35 11.82 1,762,695 -0.45(-3.68%)
Jun 29, 2020 12.06 12.68 11.92 12.28 1,468,879 +0.58(+4.97%)
Jun 26, 2020 11.40 11.82 11.11 11.70 4,319,435 +0.14(+1.20%)
Jun 25, 2020 11.60 11.93 11.37 11.56 1,510,712 -0.35(-2.94%)
Jun 24, 2020 12.18 12.20 11.55 11.91 1,632,562 -0.51(-4.09%)
Jun 23, 2020 12.54 12.60 11.93 12.42 1,948,460 -0.09(-0.74%)
Jun 22, 2020 13.06 13.09 12.43 12.51 1,550,633 -0.63(-4.78%)
Jun 19, 2020 13.51 13.60 12.96 13.13 1,795,662 -0.37(-2.73%)
Jun 18, 2020 13.26 13.88 12.92 13.50 1,859,422 +0.35(+2.66%)
Jun 17, 2020 14.15 14.20 13.10 13.15 2,459,042 -1.11(-7.76%)
Jun 16, 2020 15.30 15.30 14.06 14.26 2,515,985 -0.56(-3.80%)
Jun 15, 2020 14.57 15.11 14.14 14.82 1,390,100 -0.21(-1.41%)
Jun 12, 2020 15.37 15.52 14.49 15.03 1,603,770 +0.22(+1.49%)
Jun 11, 2020 15.37 15.58 14.69 14.81 1,303,954 -1.00(-6.30%)
Jun 10, 2020 16.35 16.51 15.69 15.81 1,445,284 -0.70(-4.25%)
Jun 09, 2020 16.37 16.58 15.56 16.51 1,325,508 -0.18(-1.10%)
Jun 08, 2020 15.75 16.71 15.44 16.70 2,325,016 +1.06(+6.78%)
Jun 05, 2020 14.77 15.73 14.60 15.63 1,942,997 +0.90(+6.14%)
Jun 04, 2020 14.76 14.99 14.55 14.73 945,281 -0.07(-0.50%)
Jun 03, 2020 15.04 15.22 14.58 14.80 1,335,164 -0.25(-1.65%)
Jun 02, 2020 15.65 15.72 14.75 15.05 1,699,940 -0.91(-5.72%)
Jun 01, 2020 16.13 16.83 15.91 15.97 947,326 -0.06(-0.40%)
May 29, 2020 15.83 16.31 15.63 16.03 911,545 -0.02(-0.12%)
May 28, 2020 17.51 17.89 15.82 16.05 1,826,508 -1.01(-5.95%)
May 27, 2020 15.75 17.08 15.72 17.06 2,028,268 +1.47(+9.40%)
May 26, 2020 15.22 16.02 14.69 15.60 2,657,085 +0.39(+2.55%)
May 22, 2020 15.45 16.04 14.13 15.21 3,229,439 -0.30(-1.90%)
May 21, 2020 15.40 16.13 14.67 15.51 2,828,517 +0.70(+4.74%)
May 20, 2020 14.65 15.30 14.08 14.80 2,003,780 +0.35(+2.42%)
May 19, 2020 15.27 15.54 14.44 14.45 1,634,300 -0.78(-5.15%)
May 18, 2020 15.26 15.31 14.48 15.24 1,270,682 +0.22(+1.47%)
May 15, 2020 15.17 15.44 14.43 15.02 1,022,670 -0.08(-0.55%)
May 14, 2020 15.87 15.87 14.76 15.10 1,644,718 -0.93(-5.81%)
May 13, 2020 15.99 16.48 15.26 16.03 1,130,181 +0.17(+1.05%)
May 12, 2020 16.11 16.41 15.63 15.87 993,760 -0.51(-3.10%)
May 11, 2020 16.90 16.95 15.48 16.37 1,694,054 -0.51(-3.01%)
May 08, 2020 16.80 17.22 16.19 16.88 1,308,883 +0.18(+1.11%)
May 07, 2020 15.70 16.83 15.63 16.70 1,372,523 +1.28(+8.32%)
May 06, 2020 17.53 17.55 15.28 15.41 1,875,749 -1.67(-9.77%)
May 05, 2020 19.09 19.24 16.97 17.08 1,994,473 -2.05(-10.70%)
May 04, 2020 17.53 19.37 17.30 19.13 1,902,656 +1.92(+11.15%)
May 01, 2020 18.36 18.95 17.11 17.21 1,949,285 -1.52(-8.12%)
Apr 30, 2020 18.48 19.14 17.72 18.73 2,168,528 +0.53(+2.89%)
Apr 29, 2020 20.29 20.85 18.05 18.21 3,071,212 -3.51(-16.18%)
Apr 28, 2020 24.44 24.83 21.50 21.72 3,428,071 -1.50(-6.47%)
Apr 27, 2020 22.56 23.97 22.14 23.23 3,109,189 +2.22(+10.58%)
Apr 24, 2020 20.94 21.69 20.51 21.00 1,030,692 -0.24(-1.13%)
Apr 23, 2020 22.60 22.67 19.95 21.24 2,657,738 -1.30(-5.77%)
Apr 22, 2020 23.45 23.71 21.87 22.54 1,748,616 -0.06(-0.24%)
Apr 21, 2020 23.09 24.59 21.79 22.60 3,985,754 +0.43(+1.96%)
Apr 20, 2020 19.51 22.32 18.81 22.16 3,613,667 +3.77(+20.51%)
Apr 17, 2020 18.18 18.62 17.80 18.39 1,338,047 +0.43(+2.41%)
Apr 16, 2020 17.78 18.30 17.26 17.96 1,011,554 +0.27(+1.51%)
Apr 15, 2020 17.28 18.12 16.97 17.69 1,130,545 -0.18(-0.98%)
Apr 14, 2020 16.56 18.16 16.42 17.87 1,290,659 +1.49(+9.07%)
Apr 13, 2020 18.49 19.19 16.30 16.38 2,310,166 -1.20(-6.82%)
Apr 09, 2020 16.80 17.69 14.61 17.58 2,065,397 +1.21(+7.38%)
Apr 08, 2020 16.26 17.50 16.22 16.37 1,416,942 +0.32(+2.01%)
Apr 07, 2020 16.28 16.75 14.91 16.05 1,683,455 +0.25(+1.58%)
Apr 06, 2020 16.55 16.70 15.41 15.80 1,864,579 +0.41(+2.64%)
Apr 03, 2020 15.68 17.08 14.80 15.39 1,735,167 -1.02(-6.24%)
Apr 02, 2020 19.93 20.11 15.27 16.42 3,760,153 -4.89(-22.94%)
Apr 01, 2020 20.56 22.97 20.12 21.31 1,645,120 +0.79(+3.87%)
Mar 31, 2020 22.05 22.08 20.11 20.51 1,742,452 -1.84(-8.21%)
Mar 30, 2020 22.14 23.23 21.10 22.35 2,200,195 +2.09(+10.34%)
Mar 27, 2020 18.18 20.90 17.81 20.26 1,408,299 +1.55(+8.28%)
Mar 26, 2020 18.30 18.76 17.16 18.71 1,416,672 +0.65(+3.58%)
Mar 25, 2020 19.73 20.23 17.85 18.06 1,144,384 -1.31(-6.76%)
Mar 24, 2020 18.45 19.45 17.75 19.37 1,357,779 +1.87(+10.70%)
Mar 23, 2020 15.25 17.99 15.10 17.50 1,535,347 +2.50(+16.67%)
Mar 20, 2020 15.68 16.33 14.66 15.00 1,930,096 -0.50(-3.21%)
Mar 19, 2020 15.21 15.89 14.20 15.50 1,053,109 -0.20(-1.29%)
Mar 18, 2020 15.18 16.12 14.35 15.70 1,099,751 -0.61(-3.73%)
Mar 17, 2020 16.45 16.81 15.22 16.31 1,204,369 +0.10(+0.63%)
Mar 16, 2020 16.36 16.93 15.01 16.21 1,350,773 -1.90(-10.49%)
Mar 13, 2020 16.70 18.17 16.35 18.11 1,458,495 +2.87(+18.83%)
Mar 12, 2020 15.15 18.12 14.85 15.24 1,509,755 -1.06(-6.51%)
Mar 11, 2020 18.53 19.03 15.63 16.30 1,922,672 -2.27(-12.22%)
Mar 10, 2020 14.64 19.02 14.39 18.57 2,485,631 +4.88(+35.65%)
Mar 09, 2020 13.16 14.75 13.16 13.69 1,780,269 +0.56(+4.29%)
Mar 06, 2020 13.16 13.58 12.74 13.13 674,661 -0.38(-2.80%)
Mar 05, 2020 13.93 14.05 13.02 13.50 994,782 -0.95(-6.57%)
Mar 04, 2020 14.40 14.83 14.06 14.45 437,073 +0.33(+2.35%)
Mar 03, 2020 15.38 15.41 13.90 14.12 962,356 -1.35(-8.71%)
Mar 02, 2020 15.14 15.47 13.93 15.47 1,322,545 +0.20(+1.33%)
Feb 28, 2020 13.33 15.31 12.95 15.27 1,456,109 +1.71(+12.58%)
Feb 27, 2020 12.14 14.07 11.01 13.56 2,046,275 +1.88(+16.11%)
Feb 26, 2020 11.53 12.52 11.40 11.68 919,580 +0.33(+2.93%)
Feb 25, 2020 12.01 12.12 11.26 11.35 797,954 -0.55(-4.65%)
Feb 24, 2020 12.45 12.47 11.82 11.90 628,649 -1.25(-9.47%)
Feb 21, 2020 13.50 13.50 12.78 13.14 542,612 -0.58(-4.23%)
Feb 20, 2020 14.11 14.12 13.52 13.73 522,421 -0.36(-2.55%)
Feb 19, 2020 13.93 14.28 13.79 14.08 390,242 +0.30(+2.14%)
Feb 18, 2020 13.69 14.07 13.62 13.79 483,543 +0.10(+0.74%)
Feb 14, 2020 14.68 14.72 13.61 13.69 698,620 -1.07(-7.25%)
Feb 13, 2020 13.88 14.91 13.84 14.76 1,003,073 +0.75(+5.33%)
Feb 12, 2020 14.06 14.24 13.78 14.01 678,536 +0.23(+1.67%)
Feb 11, 2020 13.43 14.15 13.39 13.78 868,513 +0.65(+4.92%)
Feb 10, 2020 13.01 13.34 12.86 13.13 747,130 +0.02(+0.14%)
Feb 07, 2020 13.70 13.74 13.09 13.12 760,850 -0.88(-6.26%)
Feb 06, 2020 14.94 15.02 13.89 13.99 818,268 -0.95(-6.36%)
Feb 05, 2020 15.13 15.20 14.64 14.94 667,467 +0.21(+1.44%)
Feb 04, 2020 14.98 15.51 14.68 14.73 762,451 +0.21(+1.46%)
Feb 03, 2020 14.97 15.15 14.20 14.52 884,197 -0.51(-3.38%)
Jan 31, 2020 15.74 16.02 14.94 15.03 915,340 -1.03(-6.43%)
Jan 30, 2020 16.07 16.14 14.95 16.06 1,310,420 -0.38(-2.30%)
Jan 29, 2020 16.94 16.95 16.04 16.44 977,378 -0.36(-2.14%)
Jan 28, 2020 16.78 17.40 16.78 16.80 595,041 +0.03(+0.17%)
Jan 27, 2020 16.65 17.39 16.33 16.77 860,809 -1.03(-5.80%)
Jan 24, 2020 18.59 18.74 17.10 17.80 1,351,165 -0.75(-4.03%)
Jan 23, 2020 18.47 18.96 17.70 18.55 1,346,554 -0.85(-4.37%)
Jan 22, 2020 19.57 20.04 19.25 19.40 723,892 -0.12(-0.61%)
Jan 21, 2020 20.29 20.70 19.40 19.52 692,330 -1.11(-5.37%)
Jan 17, 2020 20.33 21.45 20.21 20.62 781,448 +0.42(+2.10%)
Jan 16, 2020 20.52 20.82 19.79 20.20 956,035 -0.30(-1.44%)
Jan 15, 2020 20.70 20.86 19.91 20.50 1,147,746 -0.45(-2.16%)
Jan 14, 2020 21.78 22.10 20.76 20.95 867,327 -0.81(-3.73%)
Jan 13, 2020 21.98 22.18 20.50 21.76 1,338,610 -0.06(-0.30%)
Jan 10, 2020 22.94 23.05 21.71 21.82 970,089 -1.12(-4.87%)
Jan 09, 2020 22.10 23.42 21.74 22.94 1,083,698 +1.11(+5.07%)
Jan 08, 2020 23.07 23.38 21.04 21.83 2,033,334 -1.24(-5.36%)
Jan 07, 2020 23.12 23.74 22.61 23.07 618,326 -0.01(-0.04%)
Jan 06, 2020 22.64 23.11 22.27 23.08 667,850 +0.12(+0.52%)
Jan 03, 2020 22.73 23.38 22.37 22.96 785,568 +0.24(+1.06%)
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.