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: 4:10 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, 2009 35.36 34.87 34.87 34.87 34,907 -0.69(-1.95%)
Dec 30, 2009 35.20 35.77 35.16 35.56 23,845 +0.08(+0.23%)
Dec 29, 2009 35.65 36.18 35.36 35.48 29,417 -0.29(-0.80%)
Dec 28, 2009 36.71 36.71 35.03 35.77 46,227 -0.65(-1.80%)
Dec 24, 2009 35.93 36.63 35.89 36.42 21,726 +0.41(+1.14%)
Dec 23, 2009 36.51 36.51 35.48 36.01 39,925 -0.41(-1.12%)
Dec 22, 2009 36.34 36.59 36.01 36.42 95,804 +0.16(+0.45%)
Dec 21, 2009 35.24 36.79 34.87 36.26 149,425 +0.98(+2.78%)
Dec 18, 2009 33.73 35.28 33.36 35.28 128,705 +1.96(+5.89%)
Dec 17, 2009 33.36 33.77 33.11 33.32 45,985 -0.20(-0.61%)
Dec 16, 2009 33.44 33.77 33.19 33.52 49,734 +0.49(+1.48%)
Dec 15, 2009 33.15 33.56 32.99 33.03 29,967 -0.33(-0.98%)
Dec 14, 2009 33.11 33.36 33.07 33.36 52,236 +0.20(+0.62%)
Dec 11, 2009 33.07 33.32 33.03 33.15 25,845 +0.08(+0.25%)
Dec 10, 2009 33.19 33.48 32.91 33.07 32,367 -0.08(-0.25%)
Dec 09, 2009 33.11 33.23 32.83 33.15 32,405 +0.00(+0.00%)
Dec 08, 2009 33.40 33.45 33.11 33.15 32,234 -0.57(-1.70%)
Dec 07, 2009 33.93 34.13 33.52 33.73 29,778 -0.25(-0.72%)
Dec 04, 2009 32.83 34.18 32.83 33.97 86,416 +1.27(+3.87%)
Dec 03, 2009 32.91 33.56 32.70 32.70 45,094 -0.12(-0.37%)
Dec 02, 2009 32.70 32.99 32.42 32.83 45,953 +0.04(+0.12%)
Dec 01, 2009 33.11 33.11 32.34 32.79 47,370 +0.20(+0.63%)
Nov 30, 2009 32.29 32.99 32.09 32.58 46,940 +0.12(+0.38%)
Nov 27, 2009 32.70 32.95 32.40 32.46 40,497 -0.65(-1.98%)
Nov 25, 2009 33.56 33.68 32.87 33.11 41,700 -0.33(-0.98%)
Nov 24, 2009 33.77 33.85 33.11 33.44 37,300 -0.20(-0.61%)
Nov 23, 2009 34.34 35.03 33.48 33.64 58,486 -0.65(-1.91%)
Nov 20, 2009 33.56 34.58 33.52 34.30 36,365 +0.45(+1.33%)
Nov 19, 2009 34.62 34.71 33.40 33.85 45,407 -0.90(-2.59%)
Nov 18, 2009 33.89 34.87 33.52 34.75 109,499 +0.82(+2.41%)
Nov 17, 2009 34.22 34.30 33.77 33.93 58,948 -0.29(-0.84%)
Nov 16, 2009 33.60 34.26 33.60 34.22 81,964 +0.78(+2.32%)
Nov 13, 2009 33.77 33.82 33.07 33.44 97,502 -0.94(-2.73%)
Nov 12, 2009 35.40 35.56 34.22 34.38 46,429 -0.45(-1.29%)
Nov 11, 2009 34.83 35.61 34.38 34.83 26,963 +0.12(+0.35%)
Nov 10, 2009 34.79 35.03 34.34 34.71 20,585 -0.25(-0.70%)
Nov 09, 2009 34.75 35.16 34.26 34.95 43,974 +1.10(+3.26%)
Nov 06, 2009 34.30 34.54 33.44 33.85 37,833 -0.49(-1.43%)
Nov 05, 2009 33.64 34.46 33.60 34.34 28,734 +0.65(+1.94%)
Nov 04, 2009 34.58 34.58 33.44 33.68 47,576 +0.33(+0.98%)
Nov 03, 2009 32.70 33.36 32.50 33.36 33,755 +0.53(+1.62%)
Nov 02, 2009 34.34 34.34 32.50 32.83 77,523 -0.29(-0.86%)
Oct 30, 2009 34.34 34.34 32.79 33.11 32,949 -0.74(-2.17%)
Oct 29, 2009 33.32 33.93 33.19 33.85 45,325 +1.10(+3.37%)
Oct 28, 2009 34.50 35.20 32.70 32.74 98,706 -1.92(-5.54%)
Oct 27, 2009 34.87 35.28 34.67 34.67 52,861 -0.25(-0.70%)
Oct 26, 2009 35.61 36.10 34.83 34.91 77,304 -0.61(-1.73%)
Oct 23, 2009 35.65 36.01 35.48 35.52 41,663 -0.86(-2.36%)
Oct 22, 2009 35.85 36.43 35.36 36.38 37,964 +0.65(+1.83%)
Oct 21, 2009 35.48 36.79 35.44 35.73 78,499 +0.12(+0.34%)
Oct 20, 2009 35.85 35.93 35.40 35.61 76,418 -0.37(-1.02%)
Oct 19, 2009 36.06 36.42 35.73 35.97 47,922 -0.12(-0.34%)
Oct 16, 2009 35.56 36.38 35.40 36.10 48,992 +0.37(+1.03%)
Oct 15, 2009 35.85 35.85 35.36 35.73 34,386 -0.12(-0.34%)
Oct 14, 2009 36.75 36.75 35.56 35.85 42,573 -0.16(-0.45%)
Oct 13, 2009 36.42 36.79 35.77 36.01 48,059 -0.37(-1.01%)
Oct 12, 2009 36.22 36.42 36.16 36.38 43,531 +0.41(+1.14%)
Oct 09, 2009 35.97 36.55 35.77 35.97 46,815 -0.04(-0.11%)
Oct 08, 2009 36.34 36.87 35.97 36.01 73,597 +0.41(+1.15%)
Oct 07, 2009 34.62 35.69 34.50 35.61 67,936 +1.02(+2.96%)
Oct 06, 2009 34.30 34.71 33.77 34.58 76,170 +0.69(+2.05%)
Oct 05, 2009 33.36 34.09 33.36 33.89 43,817 +0.45(+1.34%)
Oct 02, 2009 33.19 33.89 32.74 33.44 73,070 +0.33(+0.99%)
Oct 01, 2009 33.93 34.26 33.11 33.11 85,072 -1.02(-2.99%)
Sep 30, 2009 34.42 34.42 33.56 34.13 53,931 +0.12(+0.36%)
Sep 29, 2009 33.73 34.16 33.40 34.01 59,966 +0.08(+0.24%)
Sep 28, 2009 34.22 34.22 33.60 33.93 53,552 -0.20(-0.60%)
Sep 25, 2009 34.05 34.22 33.64 34.13 72,279 +0.25(+0.72%)
Sep 24, 2009 33.81 34.22 33.40 33.89 74,879 +0.04(+0.12%)
Sep 23, 2009 34.13 34.42 33.73 33.85 89,909 -0.29(-0.84%)
Sep 22, 2009 34.26 34.34 33.56 34.13 103,931 +0.20(+0.60%)
Sep 21, 2009 33.73 34.26 33.73 33.93 75,582 +0.00(+0.00%)
Sep 18, 2009 34.18 34.34 33.73 33.93 92,461 +0.00(+0.00%)
Sep 17, 2009 34.22 34.83 33.77 33.93 124,465 -0.65(-1.89%)
Sep 16, 2009 35.24 35.24 34.18 34.58 134,542 +0.08(+0.24%)
Sep 15, 2009 35.24 35.36 34.42 34.50 95,395 -0.74(-2.09%)
Sep 14, 2009 35.28 35.40 34.67 35.24 56,706 +0.00(+0.00%)
Sep 11, 2009 35.73 35.97 34.67 35.24 93,186 +0.41(+1.17%)
Sep 10, 2009 34.75 35.36 34.34 34.83 85,913 -0.04(-0.12%)
Sep 09, 2009 35.36 35.93 34.87 34.87 56,190 -0.65(-1.84%)
Sep 08, 2009 36.38 36.79 34.79 35.52 75,865 -0.53(-1.47%)
Sep 04, 2009 35.56 36.34 34.42 36.06 86,277 +1.47(+4.26%)
Sep 03, 2009 33.52 34.62 33.15 34.58 104,588 +1.92(+5.88%)
Sep 02, 2009 33.64 33.73 31.48 32.66 213,001 -0.94(-2.80%)
Sep 01, 2009 34.95 35.36 33.60 33.60 121,805 -1.27(-3.63%)
Aug 31, 2009 35.48 35.97 34.67 34.87 89,566 -1.10(-3.07%)
Aug 28, 2009 37.08 37.08 35.69 35.97 55,458 -0.41(-1.12%)
Aug 27, 2009 36.26 36.71 35.36 36.38 90,140 -0.12(-0.34%)
Aug 26, 2009 37.00 37.00 35.97 36.51 88,331 -0.45(-1.22%)
Aug 25, 2009 37.28 37.90 36.87 36.95 90,813 -0.45(-1.20%)
Aug 24, 2009 38.63 38.63 37.12 37.40 92,009 -0.65(-1.72%)
Aug 21, 2009 38.39 38.39 37.32 38.06 81,023 +0.29(+0.76%)
Aug 20, 2009 38.22 38.47 37.45 37.77 142,394 -1.06(-2.74%)
Aug 19, 2009 39.45 39.57 38.59 38.84 174,842 -0.08(-0.21%)
Aug 18, 2009 38.30 39.16 38.18 38.92 112,179 +1.55(+4.16%)
Aug 17, 2009 38.02 38.14 37.04 37.36 79,698 -1.14(-2.97%)
Aug 14, 2009 38.10 38.67 37.85 38.51 34,006 +0.25(+0.64%)
Aug 13, 2009 38.88 39.08 38.10 38.26 58,114 -0.49(-1.27%)
Aug 12, 2009 38.71 39.16 37.81 38.75 83,318 +0.20(+0.53%)
Aug 11, 2009 39.69 39.69 38.43 38.55 85,907 -1.35(-3.38%)
Aug 10, 2009 39.45 39.98 39.24 39.90 42,229 +0.57(+1.46%)
Aug 07, 2009 39.33 39.94 38.71 39.33 57,225 +0.65(+1.69%)
Aug 06, 2009 40.23 40.23 38.63 38.67 116,017 -1.19(-2.97%)
Aug 05, 2009 39.45 39.98 39.24 39.86 74,968 +0.41(+1.04%)
Aug 04, 2009 39.65 39.82 39.24 39.45 61,158 -0.57(-1.43%)
Aug 03, 2009 39.98 40.06 39.24 40.02 81,657 +0.45(+1.14%)
Jul 31, 2009 39.00 39.82 39.00 39.57 46,775 +0.45(+1.15%)
Jul 30, 2009 39.20 40.02 38.96 39.12 57,240 -0.16(-0.42%)
Jul 29, 2009 39.45 39.90 38.79 39.28 45,899 -0.53(-1.33%)
Jul 28, 2009 39.86 40.06 38.63 39.82 101,342 -0.16(-0.41%)
Jul 27, 2009 39.57 40.06 39.37 39.98 102,889 +0.33(+0.82%)
Jul 24, 2009 39.86 40.02 39.04 39.65 142,416 +0.94(+2.43%)
Jul 23, 2009 39.28 39.65 38.47 38.71 80,726 -0.33(-0.84%)
Jul 22, 2009 38.96 39.24 38.34 39.04 67,527 -0.12(-0.31%)
Jul 21, 2009 38.84 39.82 38.63 39.16 218,256 +1.59(+4.24%)
Jul 20, 2009 38.43 38.79 37.00 37.57 77,878 -0.78(-2.03%)
Jul 17, 2009 36.63 38.55 36.63 38.34 71,803 +1.59(+4.34%)
Jul 16, 2009 37.69 37.69 36.42 36.75 75,410 -1.14(-3.02%)
Jul 15, 2009 37.20 37.98 36.79 37.90 97,961 +1.72(+4.75%)
Jul 14, 2009 37.28 37.28 35.97 36.18 42,864 -0.61(-1.67%)
Jul 13, 2009 36.59 37.13 36.42 36.79 29,693 +0.25(+0.67%)
Jul 10, 2009 36.51 36.75 34.22 36.55 91,267 -0.04(-0.11%)
Jul 09, 2009 36.75 37.53 36.10 36.59 50,476 -0.08(-0.22%)
Jul 08, 2009 37.57 37.73 36.01 36.67 107,191 -0.12(-0.33%)
Jul 07, 2009 37.61 37.98 36.71 36.79 69,381 -0.78(-2.07%)
Jul 06, 2009 37.65 38.39 36.59 37.57 72,135 -1.10(-2.85%)
Jul 02, 2009 38.22 39.24 37.08 38.67 77,720 -0.12(-0.32%)
Jul 01, 2009 38.43 39.45 37.94 38.79 120,026 +0.82(+2.15%)
Jun 30, 2009 37.77 38.18 36.83 37.98 96,318 +0.20(+0.54%)
Jun 29, 2009 36.67 37.94 36.59 37.77 81,254 +0.98(+2.67%)
Jun 26, 2009 37.00 37.53 36.79 36.79 127,395 -0.41(-1.10%)
Jun 25, 2009 36.87 37.24 36.75 37.20 132,071 +0.20(+0.55%)
Jun 24, 2009 38.30 38.30 36.79 37.00 95,329 +0.20(+0.56%)
Jun 23, 2009 37.61 38.34 35.40 36.79 262,876 -0.74(-1.96%)
Jun 22, 2009 37.94 38.22 35.40 37.53 424,333 -0.08(-0.22%)
Jun 19, 2009 38.30 38.84 35.32 37.61 1,159,361 -5.76(-13.29%)
Jun 18, 2009 44.15 44.15 43.09 43.37 52,966 -0.98(-2.21%)
Jun 17, 2009 44.64 45.17 43.01 44.35 42,935 -0.29(-0.64%)
Jun 16, 2009 47.54 49.10 44.11 44.64 93,419 -3.27(-6.83%)
Jun 15, 2009 49.63 49.63 47.54 47.91 31,642 -2.08(-4.17%)
Jun 12, 2009 51.06 51.06 49.06 50.00 23,558 -0.08(-0.16%)
Jun 11, 2009 50.36 50.94 49.50 50.08 29,090 -0.65(-1.29%)
Jun 10, 2009 51.51 52.12 48.69 50.73 37,038 +1.84(+3.76%)
Jun 09, 2009 50.61 50.61 48.69 48.89 27,473 -0.45(-0.91%)
Jun 08, 2009 49.14 50.36 48.36 49.34 31,904 -1.35(-2.66%)
Jun 05, 2009 52.08 52.12 50.61 50.69 27,288 -0.69(-1.35%)
Jun 04, 2009 50.69 51.96 49.67 51.39 29,146 +1.35(+2.70%)
Jun 03, 2009 49.06 50.08 46.68 50.04 62,409 +0.70(+1.41%)
Jun 02, 2009 50.73 51.02 49.06 49.34 63,584 -1.59(-3.13%)
Jun 01, 2009 50.24 52.73 50.24 50.94 56,620 +0.53(+1.05%)
May 29, 2009 49.38 50.89 49.22 50.40 50,351 +1.43(+2.92%)
May 28, 2009 48.28 49.67 47.01 48.97 37,911 +1.43(+3.01%)
May 27, 2009 47.91 49.01 47.01 47.54 41,029 +0.04(+0.09%)
May 26, 2009 44.93 47.95 44.93 47.50 42,715 +2.17(+4.78%)
May 22, 2009 47.58 47.62 45.17 45.34 60,871 -1.64(-3.48%)
May 21, 2009 48.32 49.06 46.64 46.97 61,927 -1.51(-3.12%)
May 20, 2009 52.57 52.61 48.28 48.48 119,283 -4.29(-8.13%)
May 19, 2009 52.20 53.35 52.20 52.78 112,346 +0.45(+0.86%)
May 18, 2009 53.06 53.10 50.85 52.33 102,494 +2.37(+4.75%)
May 15, 2009 53.18 53.18 48.24 49.95 131,596 +1.06(+2.17%)
May 14, 2009 48.56 49.30 46.73 48.89 52,029 +0.70(+1.44%)
May 13, 2009 52.12 52.12 46.73 48.20 56,491 -4.09(-7.82%)
May 12, 2009 56.86 57.11 50.69 52.28 56,015 -2.90(-5.26%)
May 11, 2009 55.23 55.43 51.92 55.19 46,897 -1.72(-3.02%)
May 08, 2009 53.51 57.03 52.94 56.90 31,257 +4.82(+9.26%)
May 07, 2009 55.19 57.19 50.70 52.08 42,630 -2.25(-4.14%)
May 06, 2009 53.35 55.15 51.59 54.33 36,501 +1.80(+3.42%)
May 05, 2009 53.92 54.00 51.14 52.53 40,077 -0.57(-1.08%)
May 04, 2009 50.98 54.66 50.45 53.10 58,936 +3.31(+6.65%)
May 01, 2009 49.46 51.30 49.34 49.79 77,399 +0.49(+0.99%)
Apr 30, 2009 49.91 53.02 49.26 49.30 48,454 +0.16(+0.33%)
Apr 29, 2009 48.56 49.46 48.00 49.14 53,708 +1.39(+2.91%)
Apr 28, 2009 48.32 48.85 47.34 47.75 37,671 -0.65(-1.35%)
Apr 27, 2009 50.04 51.02 47.58 48.40 43,504 -3.31(-6.40%)
Apr 24, 2009 48.40 53.06 48.03 51.71 129,886 +3.88(+8.12%)
Apr 23, 2009 46.68 48.24 44.97 47.83 95,093 +2.08(+4.56%)
Apr 22, 2009 43.99 46.93 43.66 45.74 66,434 +0.78(+1.73%)
Apr 21, 2009 40.67 45.42 40.67 44.97 42,225 +3.84(+9.34%)
Apr 20, 2009 44.03 44.03 40.67 41.12 35,154 -3.60(-8.04%)
Apr 17, 2009 44.89 44.93 43.70 44.72 24,774 +0.33(+0.74%)
Apr 16, 2009 43.50 44.80 42.56 44.39 25,998 +1.35(+3.13%)
Apr 15, 2009 41.53 43.17 40.96 43.05 28,493 +1.96(+4.78%)
Apr 14, 2009 43.78 44.93 40.88 41.08 48,212 -3.07(-6.94%)
Apr 13, 2009 43.45 44.76 41.90 44.15 31,970 +0.41(+0.93%)
Apr 09, 2009 42.92 44.39 41.70 43.74 71,066 +2.04(+4.90%)
Apr 08, 2009 41.17 42.51 40.47 41.70 21,668 +0.90(+2.20%)
Apr 07, 2009 40.47 41.45 40.10 40.80 38,008 -0.53(-1.29%)
Apr 06, 2009 41.41 41.90 40.47 41.33 29,497 -1.19(-2.79%)
Apr 03, 2009 40.51 42.51 40.06 42.51 23,413 +2.04(+5.05%)
Apr 02, 2009 40.35 42.27 39.00 40.47 40,498 +2.62(+6.91%)
Apr 01, 2009 38.47 39.43 37.81 37.85 33,447 -1.02(-2.63%)
Mar 31, 2009 38.67 40.27 38.22 38.88 34,899 +0.86(+2.26%)
Mar 30, 2009 39.86 39.86 37.08 38.02 51,965 -3.47(-8.37%)
Mar 26, 2009 41.29 41.66 40.14 41.49 48,775 +1.47(+3.68%)
Mar 25, 2009 40.55 41.98 37.49 40.02 31,249 +0.94(+2.41%)
Mar 24, 2009 42.11 42.60 38.92 39.08 28,038 -3.52(-8.25%)
Mar 23, 2009 38.96 42.60 38.88 42.60 39,797 +4.46(+11.68%)
Mar 20, 2009 41.12 42.68 37.81 38.14 37,641 -3.84(-9.15%)
Mar 19, 2009 41.86 43.95 41.86 41.98 36,632 +0.16(+0.39%)
Mar 18, 2009 39.12 42.19 38.14 41.82 27,112 +2.41(+6.12%)
Mar 17, 2009 37.81 39.57 36.95 39.41 56,504 +2.17(+5.82%)
Mar 16, 2009 40.06 40.06 36.91 37.24 38,070 -1.31(-3.39%)
Mar 13, 2009 38.79 40.35 38.22 38.55 0 +0.49(+1.29%)
Mar 12, 2009 37.81 38.06 36.01 38.06 80,469 +0.04(+0.11%)
Mar 11, 2009 37.49 39.24 36.63 38.02 54,995 +1.23(+3.33%)
Mar 10, 2009 32.38 37.61 32.38 36.79 61,831 +5.60(+17.96%)
Mar 09, 2009 32.70 33.48 31.03 31.19 88,260 -2.70(-7.96%)
Mar 06, 2009 34.34 35.81 32.95 33.89 0 -0.86(-2.47%)
Mar 05, 2009 39.04 39.49 34.58 34.75 46,570 -5.76(-14.23%)
Mar 04, 2009 42.19 43.74 39.94 40.51 56,032 -3.31(-7.56%)
Mar 02, 2009 47.50 47.50 42.39 43.82 67,314 -3.19(-6.78%)
Feb 27, 2009 45.13 49.06 45.13 47.01 0 -0.25(-0.52%)
Feb 26, 2009 45.27 49.06 45.27 47.26 82,930 +2.86(+6.45%)
Feb 25, 2009 40.92 47.01 40.27 44.39 72,231 +4.50(+11.27%)
Feb 24, 2009 37.20 40.10 35.77 39.90 54,559 +3.27(+8.93%)
Feb 23, 2009 40.47 42.02 36.55 36.63 32,601 -4.05(-9.95%)
Feb 20, 2009 41.33 41.66 39.65 40.67 26,493 -1.23(-2.93%)
Feb 19, 2009 41.94 44.35 41.74 41.90 24,922 +0.53(+1.28%)
Feb 18, 2009 43.50 44.52 40.88 41.37 45,126 -1.88(-4.35%)
Feb 17, 2009 48.52 48.52 42.47 43.25 52,857 -5.48(-11.24%)
Feb 13, 2009 48.65 49.42 47.83 48.73 28,340 +0.37(+0.76%)
Feb 12, 2009 47.67 48.65 46.44 48.36 33,738 +0.20(+0.42%)
Feb 11, 2009 49.06 49.46 47.42 48.16 15,008 -0.41(-0.84%)
Feb 10, 2009 49.79 50.89 48.07 48.56 17,339 -1.10(-2.22%)
Feb 09, 2009 50.81 51.10 49.06 49.67 22,136 -1.43(-2.80%)
Feb 06, 2009 50.20 52.86 49.26 51.10 39,285 +0.86(+1.71%)
Feb 05, 2009 48.77 51.06 47.71 50.24 21,303 +1.92(+3.98%)
Feb 04, 2009 49.01 50.77 48.07 48.32 17,942 -0.29(-0.59%)
Feb 03, 2009 47.79 48.81 46.28 48.61 26,350 +1.27(+2.68%)
Feb 02, 2009 47.71 47.99 45.50 47.34 31,664 -0.61(-1.28%)
Jan 30, 2009 48.03 49.22 46.52 47.95 0 +0.41(+0.86%)
Jan 29, 2009 49.26 49.34 47.01 47.54 16,820 -1.80(-3.65%)
Jan 28, 2009 46.89 49.67 46.55 49.34 31,558 +3.27(+7.10%)
Jan 27, 2009 46.07 46.68 45.58 46.07 20,475 +0.49(+1.08%)
Jan 26, 2009 44.60 46.81 44.56 45.58 24,493 +0.61(+1.36%)
Jan 23, 2009 44.31 46.97 43.99 44.97 28,777 -0.20(-0.45%)
Jan 22, 2009 46.97 46.97 44.72 45.17 20,589 -1.84(-3.91%)
Jan 21, 2009 44.39 47.71 44.27 47.01 31,095 +3.03(+6.88%)
Jan 20, 2009 49.67 49.67 43.13 43.99 54,028 -5.07(-10.33%)
Jan 16, 2009 48.40 49.26 45.87 49.06 15,928 +0.98(+2.04%)
Jan 15, 2009 48.52 48.97 45.54 48.07 36,924 -0.65(-1.34%)
Jan 14, 2009 52.08 52.08 48.28 48.73 20,118 -3.07(-5.92%)
Jan 13, 2009 49.06 52.86 48.85 51.79 23,766 +3.07(+6.29%)
Jan 12, 2009 54.82 54.82 48.48 48.73 47,989 -6.09(-11.11%)
Jan 09, 2009 55.19 56.21 54.04 54.82 31,622 +0.41(+0.75%)
Jan 08, 2009 53.14 54.49 50.32 54.41 55,027 +1.14(+2.15%)
Jan 07, 2009 58.29 58.29 52.33 53.27 77,311 -5.23(-8.94%)
Jan 06, 2009 57.64 59.48 56.78 58.50 63,139 +1.39(+2.43%)
Jan 05, 2009 52.73 57.19 52.00 57.11 34,707 +4.78(+9.14%)
Jan 02, 2009 51.71 54.61 49.06 52.33 0 +0.41(+0.79%)
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.