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

Teekay Tankers Ltd (NY: TNK )

56.53 +1.01 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 13.79 15.84 13.40 15.80 1,407,199 +1.77(+12.58%)
Feb 27, 2020 12.56 14.56 11.40 14.03 1,977,540 +1.95(+16.11%)
Feb 26, 2020 11.93 12.95 11.80 12.08 888,691 +0.34(+2.93%)
Feb 25, 2020 12.43 12.54 11.65 11.74 771,151 -0.57(-4.65%)
Feb 24, 2020 12.89 12.90 12.24 12.31 607,532 -1.29(-9.47%)
Feb 21, 2020 13.97 13.97 13.22 13.60 524,386 -0.60(-4.23%)
Feb 20, 2020 14.60 14.61 13.99 14.20 504,873 -0.37(-2.55%)
Feb 19, 2020 14.41 14.77 14.27 14.57 377,133 +0.31(+2.14%)
Feb 18, 2020 14.16 14.56 14.10 14.27 467,300 +0.11(+0.74%)
Feb 14, 2020 15.19 15.23 14.08 14.16 675,153 -1.11(-7.25%)
Feb 13, 2020 14.36 15.42 14.32 15.27 969,380 +0.77(+5.33%)
Feb 12, 2020 14.55 14.74 14.26 14.50 655,744 +0.24(+1.67%)
Feb 11, 2020 13.90 14.64 13.86 14.26 839,339 +0.67(+4.92%)
Feb 10, 2020 13.47 13.80 13.30 13.59 722,034 +0.02(+0.14%)
Feb 07, 2020 14.17 14.22 13.54 13.57 735,293 -0.91(-6.26%)
Feb 06, 2020 15.46 15.54 14.37 14.48 790,782 -0.98(-6.36%)
Feb 05, 2020 15.65 15.73 15.15 15.46 645,047 +0.22(+1.44%)
Feb 04, 2020 15.50 16.04 15.19 15.24 736,840 +0.22(+1.46%)
Feb 03, 2020 15.49 15.67 14.69 15.02 854,497 -0.53(-3.38%)
Jan 31, 2020 16.28 16.58 15.46 15.55 884,594 -1.07(-6.43%)
Jan 30, 2020 16.63 16.70 15.47 16.62 1,266,403 -0.39(-2.30%)
Jan 29, 2020 17.52 17.54 16.60 17.01 944,548 -0.37(-2.14%)
Jan 28, 2020 17.36 18.00 17.36 17.38 575,054 +0.03(+0.16%)
Jan 27, 2020 17.23 17.99 16.89 17.35 831,894 -1.07(-5.80%)
Jan 24, 2020 19.23 19.39 17.70 18.42 1,305,779 -0.77(-4.03%)
Jan 23, 2020 19.11 19.62 18.32 19.19 1,301,323 -0.88(-4.37%)
Jan 22, 2020 20.25 20.74 19.92 20.07 699,577 -0.12(-0.61%)
Jan 21, 2020 21.00 21.42 20.07 20.20 669,074 -1.15(-5.37%)
Jan 17, 2020 21.04 22.19 20.91 21.34 755,200 +0.44(+2.10%)
Jan 16, 2020 21.24 21.54 20.48 20.90 923,922 -0.31(-1.44%)
Jan 15, 2020 21.42 21.58 20.61 21.21 1,109,193 -0.47(-2.16%)
Jan 14, 2020 22.53 22.87 21.48 21.68 838,193 -0.84(-3.73%)
Jan 13, 2020 22.74 22.95 21.21 22.52 1,293,646 -0.07(-0.30%)
Jan 10, 2020 23.74 23.85 22.47 22.58 937,504 -1.15(-4.87%)
Jan 09, 2020 22.87 24.23 22.50 23.74 1,047,297 +1.15(+5.07%)
Jan 08, 2020 23.87 24.20 21.77 22.59 1,965,035 -1.28(-5.36%)
Jan 07, 2020 23.92 24.57 23.39 23.87 597,557 -0.01(-0.04%)
Jan 06, 2020 23.43 23.91 23.04 23.88 645,417 +0.12(+0.52%)
Jan 03, 2020 23.52 24.20 23.15 23.76 759,181 +0.25(+1.06%)
Jan 02, 2020 23.14 23.53 22.60 23.51 744,447 +0.63(+2.75%)
Dec 31, 2019 22.37 23.04 22.26 22.88 417,518 +0.43(+1.91%)
Dec 30, 2019 21.90 22.84 21.54 22.45 642,866 +0.44(+1.99%)
Dec 27, 2019 22.81 22.81 21.82 22.01 538,006 -0.61(-2.70%)
Dec 26, 2019 22.57 23.32 22.21 22.62 651,059 +0.21(+0.94%)
Dec 24, 2019 22.49 22.69 22.08 22.41 347,739 -0.09(-0.38%)
Dec 23, 2019 22.23 23.04 22.16 22.50 761,252 +0.57(+2.61%)
Dec 20, 2019 23.15 23.39 21.73 21.92 893,394 -1.18(-5.12%)
Dec 19, 2019 21.59 23.16 21.59 23.11 744,663 +1.52(+7.03%)
Dec 18, 2019 20.78 21.67 20.53 21.59 749,792 +0.89(+4.29%)
Dec 17, 2019 21.32 21.88 20.43 20.70 705,563 -0.51(-2.39%)
Dec 16, 2019 21.13 21.70 20.59 21.21 486,550 +0.34(+1.65%)
Dec 13, 2019 20.32 21.25 20.01 20.86 777,097 +0.70(+3.46%)
Dec 12, 2019 19.64 20.20 19.43 20.17 750,250 +0.49(+2.47%)
Dec 11, 2019 19.73 19.73 18.76 19.68 619,492 -0.27(-1.34%)
Dec 10, 2019 19.71 20.03 19.08 19.95 506,178 +0.28(+1.41%)
Dec 09, 2019 19.48 20.71 19.48 19.67 984,073 +0.35(+1.83%)
Dec 06, 2019 18.61 19.51 18.61 19.32 585,887 +0.79(+4.28%)
Dec 05, 2019 18.24 18.75 18.18 18.53 594,715 +0.45(+2.48%)
Dec 04, 2019 18.62 18.64 17.79 18.08 623,160 -0.46(-2.47%)
Dec 03, 2019 17.31 18.59 17.20 18.54 592,166 +0.83(+4.69%)
Dec 02, 2019 18.24 18.25 17.21 17.70 954,656 -0.33(-1.85%)
Nov 29, 2019 18.61 18.61 17.91 18.04 420,032 -0.57(-3.08%)
Nov 27, 2019 18.13 18.80 18.07 18.61 479,334 +0.73(+4.06%)
Nov 26, 2019 18.57 19.30 17.76 17.89 909,682 -0.90(-4.78%)
Nov 25, 2019 18.52 20.07 18.14 18.78 802,465 -0.23(-1.20%)
Nov 22, 2019 19.09 19.39 18.78 19.01 498,088 +0.00(+0.00%)
Nov 21, 2019 19.32 19.62 18.71 19.01 333,831 +0.00(+0.00%)
Nov 20, 2019 18.33 19.32 18.25 19.01 518,420 +0.76(+4.18%)
Nov 19, 2019 17.94 18.33 17.33 18.25 382,860 +0.38(+2.14%)
Nov 18, 2019 19.24 19.78 17.56 17.87 948,012 -0.38(-2.09%)
Nov 15, 2019 17.49 18.71 16.87 18.25 995,102 +1.15(+6.70%)
Nov 14, 2019 15.88 17.33 15.65 17.10 897,089 +1.68(+10.89%)
Nov 13, 2019 15.96 16.03 15.27 15.42 333,574 -0.38(-2.42%)
Nov 12, 2019 14.66 15.88 14.58 15.81 374,366 +1.15(+7.81%)
Nov 11, 2019 13.97 14.66 13.90 14.66 208,380 +0.23(+1.59%)
Nov 08, 2019 14.35 14.66 13.90 14.43 325,672 -0.23(-1.56%)
Nov 07, 2019 15.19 15.19 14.05 14.66 415,251 -0.23(-1.54%)
Nov 06, 2019 16.11 16.11 14.66 14.89 576,953 -1.07(-6.70%)
Nov 05, 2019 16.65 16.95 15.27 15.96 516,363 -0.53(-3.24%)
Nov 04, 2019 16.49 16.80 16.19 16.49 262,563 +0.15(+0.93%)
Nov 01, 2019 15.27 16.49 15.19 16.34 275,734 +0.76(+4.90%)
Oct 31, 2019 16.42 16.42 15.27 15.58 460,176 -0.84(-5.12%)
Oct 30, 2019 16.65 16.65 15.88 16.42 435,385 +0.08(+0.47%)
Oct 29, 2019 16.57 16.80 16.11 16.34 331,875 -0.31(-1.83%)
Oct 28, 2019 17.10 17.71 16.49 16.65 736,753 -0.08(-0.46%)
Oct 25, 2019 16.57 16.87 16.23 16.72 387,841 +0.08(+0.46%)
Oct 24, 2019 16.72 16.87 15.19 16.65 1,039,963 +0.23(+1.40%)
Oct 23, 2019 15.73 17.18 15.50 16.42 1,319,639 +1.30(+8.59%)
Oct 22, 2019 14.74 15.35 14.05 15.12 578,211 +0.46(+3.13%)
Oct 21, 2019 16.34 16.42 14.43 14.66 789,501 -1.53(-9.43%)
Oct 18, 2019 16.34 16.65 16.03 16.19 344,151 -0.08(-0.47%)
Oct 17, 2019 15.81 16.65 15.80 16.26 632,339 +0.69(+4.41%)
Oct 16, 2019 14.89 16.11 14.89 15.58 601,072 +0.31(+2.00%)
Oct 15, 2019 15.27 15.65 14.35 15.27 927,589 -0.08(-0.50%)
Oct 14, 2019 15.35 16.72 13.90 15.35 1,864,883 +0.31(+2.03%)
Oct 11, 2019 15.27 15.88 14.74 15.04 1,363,744 +0.84(+5.91%)
Oct 10, 2019 13.74 14.51 13.44 14.20 1,017,798 +0.00(+0.00%)
Oct 09, 2019 14.13 14.58 13.06 14.20 877,948 +0.38(+2.76%)
Oct 08, 2019 13.74 14.20 12.83 13.82 1,135,831 +0.31(+2.26%)
Oct 07, 2019 11.99 13.52 11.91 13.52 1,106,151 +1.99(+17.22%)
Oct 04, 2019 10.31 11.61 10.31 11.53 710,305 +1.30(+12.69%)
Oct 03, 2019 9.544 10.31 9.544 10.23 218,167 +0.69(+7.20%)
Oct 02, 2019 9.774 9.822 9.468 9.544 206,951 -0.38(-3.85%)
Oct 01, 2019 9.926 10.38 9.774 9.926 193,262 +0.00(+0.00%)
Sep 30, 2019 9.621 10.08 9.468 9.926 175,147 +0.08(+0.78%)
Sep 27, 2019 9.926 10.08 9.719 9.850 176,685 -0.08(-0.77%)
Sep 26, 2019 9.697 10.08 9.697 9.926 146,222 +0.31(+3.17%)
Sep 25, 2019 9.392 9.621 9.354 9.621 176,503 +0.23(+2.44%)
Sep 24, 2019 9.468 9.621 9.315 9.392 92,741 -0.23(-2.38%)
Sep 23, 2019 9.697 9.850 9.491 9.621 116,186 -0.08(-0.79%)
Sep 20, 2019 9.468 9.697 9.468 9.697 150,728 +0.15(+1.60%)
Sep 19, 2019 9.392 9.697 9.392 9.544 108,168 +0.08(+0.81%)
Sep 18, 2019 9.468 9.544 9.163 9.468 70,483 +0.00(+0.00%)
Sep 17, 2019 9.315 9.621 9.315 9.468 153,529 +0.15(+1.64%)
Sep 16, 2019 9.544 9.850 9.315 9.315 241,407 -0.15(-1.61%)
Sep 13, 2019 9.239 9.468 9.163 9.468 141,796 +0.31(+3.33%)
Sep 12, 2019 9.010 9.163 8.857 9.163 122,157 +0.08(+0.84%)
Sep 11, 2019 9.086 9.086 8.781 9.086 99,238 +0.23(+2.59%)
Sep 10, 2019 8.857 9.201 8.857 8.857 90,132 -0.15(-1.69%)
Sep 09, 2019 8.552 9.010 8.552 9.010 152,992 +0.46(+5.36%)
Sep 06, 2019 8.476 8.705 8.323 8.552 68,495 +0.08(+0.90%)
Sep 05, 2019 8.399 8.705 8.399 8.476 154,701 +0.15(+1.83%)
Sep 04, 2019 7.865 8.399 7.865 8.323 71,245 +0.53(+6.86%)
Sep 03, 2019 8.323 8.323 7.788 7.788 311,627 -0.69(-8.11%)
Aug 30, 2019 8.476 8.476 8.323 8.476 45,287 +0.15(+1.83%)
Aug 29, 2019 8.552 8.628 8.323 8.323 90,772 -0.15(-1.80%)
Aug 28, 2019 8.170 8.476 8.170 8.476 78,219 +0.31(+3.74%)
Aug 27, 2019 8.476 8.476 8.094 8.170 109,216 -0.15(-1.83%)
Aug 26, 2019 8.323 8.476 8.094 8.323 101,952 +0.15(+1.87%)
Aug 23, 2019 8.399 8.476 8.170 8.170 245,599 -0.23(-2.73%)
Aug 22, 2019 8.628 8.781 8.323 8.399 94,633 -0.15(-1.79%)
Aug 21, 2019 8.246 8.857 8.246 8.552 159,188 +0.38(+4.67%)
Aug 20, 2019 8.399 8.552 8.170 8.170 117,966 -0.31(-3.60%)
Aug 19, 2019 8.170 8.552 8.094 8.476 117,176 +0.53(+6.73%)
Aug 16, 2019 7.636 8.017 7.559 7.941 79,758 +0.31(+4.00%)
Aug 15, 2019 7.483 7.712 7.368 7.636 163,587 +0.14(+1.93%)
Aug 14, 2019 7.559 7.712 7.462 7.491 186,161 -0.22(-2.86%)
Aug 13, 2019 7.483 7.941 7.483 7.712 101,150 +0.08(+1.00%)
Aug 12, 2019 7.865 7.941 7.331 7.636 155,328 -0.15(-1.96%)
Aug 09, 2019 7.941 8.017 7.788 7.788 94,426 -0.23(-2.86%)
Aug 08, 2019 7.788 8.170 7.788 8.017 87,646 +0.00(+0.00%)
Aug 07, 2019 8.017 8.094 7.788 8.017 87,512 -0.08(-0.94%)
Aug 06, 2019 8.017 8.399 8.017 8.094 201,682 +0.15(+1.92%)
Aug 05, 2019 8.246 8.323 7.788 7.941 257,349 -0.53(-6.31%)
Aug 02, 2019 8.552 8.705 8.017 8.476 325,855 -0.23(-2.63%)
Aug 01, 2019 9.086 9.392 8.705 8.705 189,997 -0.69(-7.32%)
Jul 31, 2019 9.315 9.468 9.086 9.392 147,329 +0.08(+0.82%)
Jul 30, 2019 8.857 9.544 8.781 9.315 142,898 +0.38(+4.27%)
Jul 29, 2019 9.544 9.621 8.857 8.934 171,974 -0.61(-6.40%)
Jul 26, 2019 9.392 9.697 9.392 9.544 86,895 +0.00(+0.00%)
Jul 25, 2019 10.08 10.12 9.468 9.544 100,694 -0.53(-5.30%)
Jul 24, 2019 9.544 10.16 9.392 10.08 172,739 +0.46(+4.76%)
Jul 23, 2019 9.544 9.774 9.468 9.621 111,190 +0.08(+0.80%)
Jul 22, 2019 9.544 9.850 9.468 9.544 105,891 -0.08(-0.79%)
Jul 19, 2019 9.774 9.774 9.544 9.621 102,009 -0.08(-0.79%)
Jul 18, 2019 9.468 10.00 9.468 9.697 202,836 +0.23(+2.42%)
Jul 17, 2019 10.16 10.31 9.468 9.468 170,585 -0.61(-6.06%)
Jul 16, 2019 10.23 10.31 9.926 10.08 181,278 -0.08(-0.75%)
Jul 15, 2019 10.61 10.61 10.08 10.16 132,739 -0.38(-3.62%)
Jul 12, 2019 10.31 10.61 10.16 10.54 202,420 +0.15(+1.47%)
Jul 11, 2019 10.23 10.38 10.08 10.38 176,818 +0.23(+2.26%)
Jul 10, 2019 9.926 10.16 9.774 10.16 156,680 +0.23(+2.31%)
Jul 09, 2019 10.00 10.00 9.697 9.926 133,628 +0.00(+0.00%)
Jul 08, 2019 9.621 9.926 9.621 9.926 128,438 +0.15(+1.56%)
Jul 05, 2019 9.315 9.774 9.239 9.774 125,176 +0.46(+4.92%)
Jul 03, 2019 9.315 9.621 9.315 9.315 79,980 -0.15(-1.61%)
Jul 02, 2019 9.697 9.697 9.239 9.468 118,339 -0.08(-0.80%)
Jul 01, 2019 9.774 10.08 9.468 9.544 209,126 -0.23(-2.34%)
Jun 28, 2019 9.315 9.774 9.163 9.774 356,855 +0.46(+4.92%)
Jun 27, 2019 8.781 9.315 8.781 9.315 197,823 +0.46(+5.17%)
Jun 26, 2019 8.399 8.934 8.399 8.857 88,401 +0.53(+6.42%)
Jun 25, 2019 8.552 8.628 8.323 8.323 106,879 -0.23(-2.68%)
Jun 24, 2019 8.781 8.934 8.552 8.552 120,279 -0.31(-3.45%)
Jun 21, 2019 9.010 9.125 8.781 8.857 95,604 -0.31(-3.33%)
Jun 20, 2019 9.086 9.315 8.934 9.163 191,704 +0.08(+0.84%)
Jun 19, 2019 8.857 9.315 8.705 9.086 140,150 +0.23(+2.59%)
Jun 18, 2019 8.628 9.010 8.476 8.857 104,749 +0.31(+3.57%)
Jun 17, 2019 8.323 8.628 8.170 8.552 70,849 +0.23(+2.75%)
Jun 14, 2019 8.476 8.552 8.246 8.323 60,676 -0.23(-2.68%)
Jun 13, 2019 8.399 8.786 8.285 8.552 135,681 +0.38(+4.67%)
Jun 12, 2019 8.399 8.476 8.017 8.170 180,094 -0.31(-3.60%)
Jun 11, 2019 8.628 8.697 8.246 8.476 84,068 -0.15(-1.77%)
Jun 10, 2019 8.552 8.705 8.476 8.628 81,431 +0.31(+3.67%)
Jun 07, 2019 8.246 8.781 8.170 8.323 122,845 +0.08(+0.93%)
Jun 06, 2019 8.017 8.399 8.017 8.246 95,458 +0.15(+1.89%)
Jun 05, 2019 8.857 8.931 7.865 8.094 236,308 -0.69(-7.83%)
Jun 04, 2019 8.628 9.010 8.628 8.781 144,394 +0.15(+1.77%)
Jun 03, 2019 8.399 8.857 8.399 8.628 172,140 +0.08(+0.89%)
May 31, 2019 8.857 8.857 8.246 8.552 271,963 -0.46(-5.08%)
May 30, 2019 8.781 9.163 8.781 9.010 121,200 +0.00(+0.00%)
May 29, 2019 9.315 9.468 8.705 9.010 205,090 -0.38(-4.07%)
May 28, 2019 9.468 9.850 9.315 9.392 111,747 -0.23(-2.38%)
May 24, 2019 9.163 9.621 9.163 9.621 112,198 +0.31(+3.28%)
May 23, 2019 9.926 10.16 9.086 9.315 384,479 -0.99(-9.63%)
May 22, 2019 10.69 10.69 10.23 10.31 175,318 -0.31(-2.88%)
May 21, 2019 10.54 10.77 10.50 10.61 151,513 +0.00(+0.00%)
May 20, 2019 10.54 10.69 10.23 10.61 195,045 +0.23(+2.21%)
May 17, 2019 10.54 10.77 10.16 10.38 157,604 -0.31(-2.86%)
May 16, 2019 10.69 10.84 10.46 10.69 271,911 +0.00(+0.00%)
May 15, 2019 9.544 10.77 9.468 10.69 633,072 +1.15(+12.00%)
May 14, 2019 9.392 9.697 9.163 9.544 399,213 +0.38(+4.17%)
May 13, 2019 9.544 9.544 8.857 9.163 221,001 -0.38(-4.00%)
May 10, 2019 9.086 9.544 9.010 9.544 406,189 +0.61(+6.84%)
May 09, 2019 8.857 9.086 8.857 8.934 171,477 +0.00(+0.00%)
May 08, 2019 8.934 9.163 8.895 8.934 155,950 -0.08(-0.85%)
May 07, 2019 9.086 9.239 8.934 9.010 245,787 -0.15(-1.67%)
May 06, 2019 9.010 9.315 8.857 9.163 192,145 -0.15(-1.64%)
May 03, 2019 9.086 9.544 9.010 9.315 361,334 +0.31(+3.39%)
May 02, 2019 8.246 9.010 8.170 9.010 762,283 +0.76(+9.26%)
May 01, 2019 8.246 8.323 8.170 8.246 105,415 -0.08(-0.92%)
Apr 30, 2019 8.246 8.399 8.170 8.323 252,566 +0.08(+0.93%)
Apr 29, 2019 8.170 8.323 8.017 8.246 302,357 +0.08(+0.93%)
Apr 26, 2019 8.094 8.246 8.017 8.170 130,140 +0.08(+0.94%)
Apr 25, 2019 8.094 8.246 8.017 8.094 162,957 -0.08(-0.93%)
Apr 24, 2019 8.246 8.246 8.046 8.170 125,802 +0.00(+0.00%)
Apr 23, 2019 8.246 8.246 8.094 8.170 90,018 +0.00(+0.00%)
Apr 22, 2019 8.017 8.246 7.941 8.170 103,934 +0.23(+2.88%)
Apr 18, 2019 8.017 8.170 7.865 7.941 151,527 -0.08(-0.95%)
Apr 17, 2019 8.170 8.323 7.941 8.017 332,559 -0.15(-1.87%)
Apr 16, 2019 8.170 8.323 8.017 8.170 232,605 +0.00(+0.00%)
Apr 15, 2019 8.170 8.323 8.017 8.170 185,969 +0.08(+0.94%)
Apr 12, 2019 8.323 8.476 8.094 8.094 281,484 -0.15(-1.85%)
Apr 11, 2019 7.788 8.246 7.712 8.246 358,037 +0.53(+6.93%)
Apr 10, 2019 7.483 8.017 7.483 7.712 327,376 +0.23(+3.06%)
Apr 09, 2019 7.559 7.619 7.407 7.483 65,524 -0.11(-1.42%)
Apr 08, 2019 7.468 7.712 7.384 7.591 146,287 +0.12(+1.65%)
Apr 05, 2019 7.254 7.483 7.254 7.468 90,641 +0.29(+4.03%)
Apr 04, 2019 7.304 7.381 7.116 7.178 117,718 -0.12(-1.61%)
Apr 03, 2019 7.330 7.393 7.193 7.296 79,307 +0.00(+0.00%)
Apr 02, 2019 7.177 7.437 7.177 7.296 72,794 -0.08(-1.07%)
Apr 01, 2019 7.353 7.483 7.246 7.374 62,156 -0.03(-0.44%)
Mar 29, 2019 7.330 7.600 7.256 7.407 162,096 +0.15(+2.02%)
Mar 28, 2019 7.313 7.407 7.101 7.261 93,547 -0.07(-0.90%)
Mar 27, 2019 7.263 7.397 7.110 7.326 167,836 +0.06(+0.89%)
Mar 26, 2019 7.254 7.483 7.254 7.261 143,716 -0.03(-0.36%)
Mar 25, 2019 7.368 7.444 7.114 7.287 232,317 -0.06(-0.78%)
Mar 22, 2019 7.483 7.636 7.255 7.345 189,101 -0.28(-3.72%)
Mar 21, 2019 7.483 7.711 7.416 7.629 178,245 +0.15(+1.95%)
Mar 20, 2019 7.559 7.559 7.342 7.483 141,131 -0.15(-2.00%)
Mar 19, 2019 7.636 7.712 7.559 7.636 187,606 +0.00(+0.00%)
Mar 18, 2019 7.636 7.712 7.482 7.636 208,920 +0.00(+0.00%)
Mar 15, 2019 7.628 7.712 7.353 7.636 252,698 +0.05(+0.73%)
Mar 14, 2019 7.605 7.712 7.409 7.581 181,179 -0.05(-0.72%)
Mar 13, 2019 7.788 7.865 7.269 7.636 160,153 -0.08(-0.99%)
Mar 12, 2019 7.521 7.941 7.486 7.712 128,558 +0.17(+2.29%)
Mar 11, 2019 7.483 7.563 7.274 7.539 118,446 +0.08(+1.04%)
Mar 08, 2019 7.498 7.577 7.330 7.462 173,830 +0.13(+1.79%)
Mar 07, 2019 7.788 7.865 7.330 7.330 285,862 -0.38(-4.95%)
Mar 06, 2019 8.246 8.323 7.712 7.712 230,520 -0.53(-6.48%)
Mar 05, 2019 8.170 8.323 8.094 8.246 69,833 +0.08(+0.93%)
Mar 04, 2019 8.246 8.323 8.094 8.170 262,824 -0.08(-0.93%)
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.