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

Teekay Shipping Corp (NY: TK )

9.790 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 7.751 7.914 7.582 7.849 2,969,748 +0.29(+3.88%)
Apr 29, 2009 7.397 7.686 7.392 7.555 2,645,209 +0.22(+2.96%)
Apr 28, 2009 7.387 7.582 7.262 7.338 1,371,236 -0.13(-1.75%)
Apr 27, 2009 7.604 7.604 7.349 7.468 1,830,237 -0.25(-3.24%)
Apr 24, 2009 7.664 7.849 7.596 7.718 2,129,247 +0.08(+1.07%)
Apr 23, 2009 7.506 7.718 7.338 7.637 2,293,871 +0.21(+2.85%)
Apr 22, 2009 7.397 7.680 7.218 7.425 1,676,726 +0.00(+0.00%)
Apr 21, 2009 6.832 7.495 6.827 7.425 2,098,886 +0.43(+6.22%)
Apr 20, 2009 7.484 7.512 6.794 6.990 2,420,975 -0.57(-7.55%)
Apr 17, 2009 7.512 7.691 7.436 7.561 2,325,613 +0.07(+0.94%)
Apr 16, 2009 7.349 7.561 7.240 7.490 1,371,258 +0.21(+2.91%)
Apr 15, 2009 7.066 7.283 6.876 7.278 2,200,916 -0.05(-0.74%)
Apr 14, 2009 7.376 7.751 7.218 7.332 1,667,126 -0.11(-1.46%)
Apr 13, 2009 7.436 7.593 7.071 7.441 966,037 +0.01(+0.15%)
Apr 09, 2009 8.017 8.071 7.316 7.430 2,593,806 -0.12(-1.58%)
Apr 08, 2009 7.093 7.550 7.093 7.550 1,417,740 +0.39(+5.39%)
Apr 07, 2009 7.392 7.463 7.093 7.164 1,424,573 -0.45(-5.86%)
Apr 06, 2009 7.528 7.653 7.397 7.609 1,892,145 -0.03(-0.36%)
Apr 03, 2009 7.609 7.686 7.419 7.637 2,298,218 -0.04(-0.57%)
Apr 02, 2009 8.207 8.370 7.593 7.680 2,837,956 -0.21(-2.62%)
Apr 01, 2009 7.609 8.001 7.528 7.887 2,709,849 +0.15(+1.97%)
Mar 31, 2009 8.055 8.153 7.724 7.734 1,319,622 -0.15(-1.93%)
Mar 30, 2009 8.093 8.289 7.626 7.887 1,100,784 -1.08(-12.01%)
Mar 26, 2009 8.729 9.001 8.637 8.963 1,600,515 +0.34(+3.97%)
Mar 25, 2009 8.566 8.724 8.343 8.620 1,508,401 +0.14(+1.60%)
Mar 24, 2009 8.794 8.876 8.430 8.485 881,670 -0.55(-6.13%)
Mar 23, 2009 8.609 9.044 8.582 9.039 727,201 +0.83(+10.13%)
Mar 20, 2009 9.017 9.023 8.137 8.207 1,229,507 -0.79(-8.76%)
Mar 19, 2009 8.892 9.370 8.588 8.995 1,953,954 +0.32(+3.63%)
Mar 18, 2009 8.446 8.805 8.234 8.680 1,395,848 +0.24(+2.90%)
Mar 17, 2009 7.881 8.441 7.783 8.436 1,108,609 +0.48(+6.08%)
Mar 16, 2009 7.854 8.289 7.593 7.952 1,256,516 +0.36(+4.80%)
Mar 13, 2009 7.789 8.099 7.392 7.588 0 -0.03(-0.43%)
Mar 12, 2009 6.854 7.686 6.604 7.620 1,514,799 +0.62(+8.85%)
Mar 11, 2009 7.251 7.457 6.734 7.001 1,264,920 -0.16(-2.28%)
Mar 10, 2009 6.848 7.381 6.848 7.164 1,699,595 +0.34(+4.94%)
Mar 09, 2009 6.414 6.892 6.403 6.827 1,871,793 +0.39(+6.08%)
Mar 06, 2009 6.680 6.838 6.169 6.435 0 -0.24(-3.66%)
Mar 05, 2009 7.474 7.474 6.647 6.680 2,107,070 -0.90(-11.84%)
Mar 04, 2009 7.403 7.718 7.224 7.577 1,928,848 +0.15(+1.98%)
Mar 02, 2009 8.414 8.474 7.392 7.430 1,564,649 -1.15(-13.43%)
Feb 27, 2009 8.490 9.050 8.158 8.582 0 -0.11(-1.25%)
Feb 26, 2009 9.327 9.615 8.648 8.691 1,759,709 -0.60(-6.44%)
Feb 25, 2009 9.392 9.479 8.805 9.289 1,039,189 -0.22(-2.29%)
Feb 24, 2009 9.126 9.534 8.838 9.506 1,235,954 +0.52(+5.74%)
Feb 23, 2009 9.039 9.436 8.925 8.990 1,892,661 -0.05(-0.54%)
Feb 20, 2009 8.800 9.115 8.501 9.039 3,150,884 +0.18(+2.02%)
Feb 19, 2009 8.816 9.267 8.805 8.860 2,044,600 +0.09(+0.99%)
Feb 18, 2009 8.767 8.860 8.485 8.773 3,743,776 +0.03(+0.37%)
Feb 17, 2009 9.006 9.088 8.588 8.740 2,395,652 -0.82(-8.58%)
Feb 13, 2009 10.11 10.12 9.267 9.561 1,940,770 -0.67(-6.59%)
Feb 12, 2009 10.20 10.25 9.789 10.23 2,252,841 +0.08(+0.75%)
Feb 11, 2009 10.33 10.40 9.860 10.16 2,982,690 -0.17(-1.68%)
Feb 10, 2009 10.70 10.94 10.08 10.33 3,586,442 -0.58(-5.33%)
Feb 09, 2009 10.27 10.92 9.871 10.91 1,911,960 +0.32(+2.97%)
Feb 06, 2009 10.26 10.88 10.08 10.60 2,272,959 +0.54(+5.35%)
Feb 05, 2009 9.637 10.14 9.457 10.06 1,198,464 +0.28(+2.83%)
Feb 04, 2009 9.718 10.00 9.528 9.784 1,220,431 +0.35(+3.75%)
Feb 03, 2009 9.376 9.627 9.376 9.430 793,225 +0.13(+1.34%)
Feb 02, 2009 9.441 9.544 9.207 9.305 1,047,777 -0.22(-2.28%)
Jan 30, 2009 10.32 10.44 9.501 9.523 0 -0.72(-7.01%)
Jan 29, 2009 10.88 10.98 10.20 10.24 1,019,109 -0.94(-8.41%)
Jan 28, 2009 10.22 11.21 10.19 11.18 1,791,708 +1.05(+10.41%)
Jan 27, 2009 9.832 10.37 9.702 10.13 1,580,798 +0.27(+2.76%)
Jan 26, 2009 9.436 10.21 9.300 9.854 981,757 +0.34(+3.54%)
Jan 23, 2009 9.039 9.800 9.033 9.517 1,213,201 +0.09(+0.92%)
Jan 22, 2009 8.963 9.784 8.713 9.430 1,682,911 +0.20(+2.18%)
Jan 21, 2009 9.050 9.476 8.941 9.229 1,474,936 +0.44(+5.01%)
Jan 20, 2009 9.479 9.577 8.604 8.789 1,489,018 -0.99(-10.12%)
Jan 16, 2009 10.24 10.41 9.474 9.778 0 -0.22(-2.18%)
Jan 15, 2009 9.713 10.10 9.169 9.996 926,078 +0.33(+3.43%)
Jan 14, 2009 10.10 10.20 9.316 9.664 1,197,553 -0.92(-8.73%)
Jan 13, 2009 10.47 10.68 10.16 10.59 1,402,053 +0.39(+3.78%)
Jan 12, 2009 11.27 11.27 9.925 10.20 1,400,377 -1.10(-9.72%)
Jan 09, 2009 11.69 11.82 11.08 11.30 995,090 -0.34(-2.94%)
Jan 08, 2009 11.06 11.76 11.06 11.64 1,074,305 +0.27(+2.34%)
Jan 07, 2009 11.87 12.02 11.31 11.38 1,126,836 -0.60(-4.99%)
Jan 06, 2009 11.96 12.57 11.84 11.97 1,576,767 +0.32(+2.75%)
Jan 05, 2009 11.53 12.15 11.39 11.65 1,214,515 -0.08(-0.65%)
Jan 02, 2009 11.03 11.97 10.71 11.73 0 +1.05(+9.82%)
Jan 01, 2009 10.16 11.00 10.16 10.68 0 +0.00(+0.00%)
Dec 31, 2008 10.16 11.00 10.16 10.68 1,244,311 +0.51(+5.02%)
Dec 30, 2008 9.023 10.32 9.023 10.17 1,999,306 +1.09(+12.04%)
Dec 29, 2008 8.631 9.158 8.479 9.077 2,336,463 +0.41(+4.77%)
Dec 26, 2008 8.104 8.908 8.023 8.664 1,517,885 +0.71(+8.88%)
Dec 24, 2008 7.887 8.071 7.811 7.957 289,475 +0.08(+0.97%)
Dec 23, 2008 8.251 8.468 7.745 7.881 1,285,924 -0.14(-1.70%)
Dec 22, 2008 8.452 8.539 7.800 8.017 849,497 -0.50(-5.87%)
Dec 19, 2008 9.224 9.229 8.088 8.517 1,232,350 +0.14(+1.62%)
Dec 18, 2008 9.235 9.305 8.262 8.381 958,141 -0.75(-8.21%)
Dec 17, 2008 8.816 9.436 8.816 9.131 664,468 +0.22(+2.50%)
Dec 16, 2008 8.832 9.240 8.794 8.908 1,210,266 +0.28(+3.21%)
Dec 15, 2008 9.131 9.240 8.425 8.631 813,608 -0.28(-3.11%)
Dec 12, 2008 8.381 9.099 7.984 8.908 850,217 +0.42(+4.93%)
Dec 11, 2008 9.148 9.224 8.321 8.490 991,156 -0.59(-6.47%)
Dec 10, 2008 9.044 9.506 8.881 9.077 1,556,045 +0.38(+4.31%)
Dec 09, 2008 8.403 9.077 8.066 8.702 1,440,863 +0.16(+1.91%)
Dec 08, 2008 8.077 8.870 8.012 8.539 1,139,866 +0.80(+10.32%)
Dec 05, 2008 7.658 7.772 6.971 7.740 1,024,288 +0.13(+1.71%)
Dec 04, 2008 7.729 8.082 7.436 7.609 1,060,334 -0.34(-4.24%)
Dec 03, 2008 7.658 8.109 7.425 7.946 735,005 +0.02(+0.27%)
Dec 02, 2008 7.794 8.109 7.468 7.925 1,837,372 +0.35(+4.59%)
Dec 01, 2008 8.408 8.675 7.506 7.577 1,323,221 -1.33(-14.95%)
Nov 28, 2008 8.561 8.985 8.419 8.908 497,357 +0.18(+2.12%)
Nov 26, 2008 8.028 9.055 7.832 8.724 1,888,429 +0.69(+8.59%)
Nov 25, 2008 7.854 8.321 7.533 8.033 1,747,252 +0.39(+5.05%)
Nov 24, 2008 6.810 7.783 6.680 7.647 1,332,226 +1.10(+16.76%)
Nov 21, 2008 6.560 6.740 5.952 6.550 1,622,735 +0.29(+4.69%)
Nov 20, 2008 7.392 7.392 6.115 6.256 2,176,385 -1.29(-17.13%)
Nov 19, 2008 8.071 8.343 7.474 7.550 1,141,396 -0.66(-8.07%)
Nov 18, 2008 8.082 8.561 7.903 8.213 1,496,703 +0.02(+0.20%)
Nov 17, 2008 7.419 8.479 7.419 8.196 1,617,888 +0.66(+8.80%)
Nov 14, 2008 8.669 8.669 7.501 7.533 1,416,236 -1.17(-13.43%)
Nov 13, 2008 7.870 8.735 7.332 8.702 1,498,489 +0.95(+12.19%)
Nov 12, 2008 8.528 8.528 7.577 7.756 1,393,826 -0.84(-9.74%)
Nov 11, 2008 8.930 8.936 8.425 8.593 1,768,531 -0.45(-4.93%)
Nov 10, 2008 9.370 9.740 8.675 9.039 1,416,111 -0.05(-0.54%)
Nov 07, 2008 9.066 9.865 8.914 9.088 1,225,097 +0.11(+1.27%)
Nov 06, 2008 10.66 10.96 8.849 8.974 2,020,558 -1.99(-18.15%)
Nov 05, 2008 11.87 11.87 10.87 10.96 986,319 -1.13(-9.31%)
Nov 04, 2008 11.75 12.27 11.62 12.09 830,602 +0.85(+7.60%)
Nov 03, 2008 11.76 12.27 11.06 11.23 1,397,910 -0.37(-3.18%)
Oct 31, 2008 10.61 11.88 10.40 11.60 1,862,642 +1.09(+10.39%)
Oct 30, 2008 10.33 10.75 10.17 10.51 1,344,518 +0.48(+4.82%)
Oct 29, 2008 9.457 10.70 9.398 10.03 1,401,792 +0.65(+6.96%)
Oct 28, 2008 9.229 9.555 8.561 9.376 1,496,714 +0.30(+3.29%)
Oct 27, 2008 9.343 9.664 8.892 9.077 1,025,879 -0.27(-2.91%)
Oct 24, 2008 8.816 9.707 8.805 9.349 1,532,035 -0.41(-4.18%)
Oct 23, 2008 9.800 10.51 9.240 9.756 2,237,872 -0.38(-3.75%)
Oct 22, 2008 10.97 11.13 9.800 10.14 1,264,541 -1.37(-11.90%)
Oct 21, 2008 11.60 11.96 11.26 11.51 1,191,927 -0.23(-1.99%)
Oct 20, 2008 10.94 11.74 10.79 11.74 1,469,299 +1.08(+10.15%)
Oct 17, 2008 10.25 11.64 10.22 10.66 1,471,291 -0.02(-0.20%)
Oct 16, 2008 10.33 10.97 10.08 10.68 1,806,595 +0.42(+4.13%)
Oct 15, 2008 11.70 12.39 10.22 10.26 2,118,142 -2.39(-18.87%)
Oct 14, 2008 13.14 13.41 12.37 12.64 2,713,249 +0.43(+3.56%)
Oct 13, 2008 11.14 12.31 10.58 12.21 2,087,766 +1.98(+19.40%)
Oct 10, 2008 9.517 10.92 9.517 10.22 3,858,931 -0.26(-2.44%)
Oct 09, 2008 11.22 11.68 10.29 10.48 2,722,827 -0.59(-5.30%)
Oct 08, 2008 10.37 11.56 10.06 11.07 3,289,982 +0.39(+3.61%)
Oct 07, 2008 10.98 11.48 10.42 10.68 3,144,522 +0.12(+1.18%)
Oct 06, 2008 11.81 11.84 10.06 10.56 3,485,344 -1.82(-14.71%)
Oct 03, 2008 12.94 13.48 12.18 12.38 0 -0.23(-1.81%)
Oct 02, 2008 14.10 14.10 12.58 12.60 1,066,961 -1.57(-11.08%)
Oct 01, 2008 14.26 14.29 13.48 14.18 741,890 -0.16(-1.14%)
Sep 30, 2008 13.22 14.47 12.77 14.34 1,624,769 +1.43(+11.07%)
Sep 29, 2008 15.06 15.06 12.32 12.91 1,942,768 -2.42(-15.81%)
Sep 26, 2008 15.59 15.91 14.99 15.33 0 -0.73(-4.57%)
Sep 25, 2008 15.65 16.15 15.43 16.07 976,863 +0.44(+2.82%)
Sep 24, 2008 15.31 15.76 15.22 15.63 1,006,276 +0.27(+1.73%)
Sep 23, 2008 15.67 16.32 14.88 15.36 1,595,787 -0.61(-3.84%)
Sep 22, 2008 17.34 17.90 15.71 15.97 1,432,966 -1.60(-9.09%)
Sep 19, 2008 16.75 17.94 15.87 17.57 0 +2.16(+14.04%)
Sep 18, 2008 15.42 15.92 14.18 15.41 1,408,575 +0.25(+1.65%)
Sep 17, 2008 16.19 16.27 14.84 15.16 1,210,710 -1.26(-7.68%)
Sep 16, 2008 15.34 16.44 15.07 16.42 1,413,317 +0.49(+3.07%)
Sep 15, 2008 16.50 16.74 15.78 15.93 978,132 -1.38(-7.97%)
Sep 12, 2008 16.83 17.42 16.83 17.31 1,315,280 +0.20(+1.18%)
Sep 11, 2008 16.45 17.21 16.45 17.11 1,833,632 +0.08(+0.48%)
Sep 10, 2008 16.80 17.50 16.80 17.03 3,132,606 +0.23(+1.36%)
Sep 09, 2008 17.80 17.88 16.67 16.80 2,454,256 -1.21(-6.70%)
Sep 08, 2008 18.71 18.71 17.83 18.01 1,060,674 +0.00(+0.00%)
Sep 05, 2008 18.10 18.17 17.42 18.01 0 -0.19(-1.05%)
Sep 04, 2008 18.40 18.69 17.89 18.20 1,490,251 -0.55(-2.96%)
Sep 03, 2008 18.59 18.90 18.36 18.75 840,105 +0.21(+1.14%)
Sep 02, 2008 19.13 19.13 18.49 18.54 1,949,511 -0.79(-4.08%)
Aug 29, 2008 19.26 19.47 19.17 19.33 973,455 -0.01(-0.03%)
Aug 28, 2008 19.21 19.41 19.02 19.33 1,686,346 +0.26(+1.34%)
Aug 27, 2008 18.69 19.15 18.63 19.08 2,642,175 +0.54(+2.93%)
Aug 26, 2008 18.36 18.62 18.07 18.53 1,684,773 +0.18(+1.01%)
Aug 25, 2008 18.68 18.68 18.18 18.35 1,874,593 -0.45(-2.37%)
Aug 22, 2008 19.09 19.20 18.61 18.80 1,787,077 -0.18(-0.95%)
Aug 21, 2008 18.71 19.15 18.71 18.97 2,239,096 +0.71(+3.90%)
Aug 20, 2008 18.11 18.44 17.83 18.26 1,731,761 +0.15(+0.84%)
Aug 19, 2008 18.40 18.49 17.88 18.11 1,762,171 -0.53(-2.86%)
Aug 18, 2008 19.20 19.30 18.57 18.64 960,455 -0.19(-1.01%)
Aug 15, 2008 19.02 19.15 18.62 18.83 0 -0.16(-0.86%)
Aug 14, 2008 18.88 19.09 18.61 19.00 814,565 -0.32(-1.66%)
Aug 13, 2008 18.47 19.35 18.28 19.32 2,081,255 +0.89(+4.84%)
Aug 12, 2008 19.00 19.31 18.07 18.43 2,888,557 -0.68(-3.56%)
Aug 11, 2008 19.59 19.89 18.96 19.11 3,141,321 -0.73(-3.70%)
Aug 08, 2008 19.09 20.41 18.05 19.84 3,483,346 +0.74(+3.87%)
Aug 07, 2008 21.83 21.83 18.01 19.10 12,627,455 -3.63(-15.97%)
Aug 06, 2008 21.68 22.78 21.66 22.73 1,141,937 +0.97(+4.47%)
Aug 05, 2008 21.90 22.01 21.39 21.76 1,246,588 +0.02(+0.10%)
Aug 04, 2008 22.75 22.81 21.40 21.74 1,424,140 -1.08(-4.72%)
Aug 01, 2008 23.61 23.76 22.45 22.81 709,632 -0.92(-3.89%)
Jul 31, 2008 23.36 23.84 23.07 23.74 982,730 +0.20(+0.85%)
Jul 30, 2008 23.44 24.02 22.80 23.53 981,637 +0.01(+0.02%)
Jul 29, 2008 23.53 23.89 23.19 23.53 899,645 +0.09(+0.39%)
Jul 28, 2008 23.15 23.71 23.15 23.44 1,033,566 +0.12(+0.51%)
Jul 25, 2008 22.70 23.50 22.46 23.32 1,204,429 +0.90(+4.00%)
Jul 24, 2008 23.82 23.82 22.22 22.42 941,623 -1.10(-4.67%)
Jul 23, 2008 23.09 23.63 23.00 23.52 745,959 +0.35(+1.53%)
Jul 22, 2008 23.22 23.65 22.96 23.17 643,641 -0.20(-0.86%)
Jul 21, 2008 22.94 23.53 22.81 23.37 1,410,535 +0.44(+1.92%)
Jul 18, 2008 22.75 23.01 22.51 22.93 825,708 -0.01(-0.05%)
Jul 17, 2008 22.12 23.36 21.98 22.94 1,564,876 +1.08(+4.95%)
Jul 16, 2008 21.76 21.99 21.24 21.86 864,187 +0.18(+0.83%)
Jul 15, 2008 21.74 21.83 21.12 21.68 1,180,586 -0.41(-1.87%)
Jul 14, 2008 22.01 22.44 21.83 22.09 893,598 +0.10(+0.45%)
Jul 11, 2008 21.63 22.56 21.46 21.99 1,111,619 +0.20(+0.90%)
Jul 10, 2008 22.26 22.26 21.36 21.80 970,274 -0.04(-0.20%)
Jul 09, 2008 22.60 22.80 21.72 21.84 757,878 -0.76(-3.37%)
Jul 08, 2008 21.72 22.69 21.28 22.60 784,988 +0.59(+2.67%)
Jul 07, 2008 23.01 23.14 21.68 22.01 812,791 -0.95(-4.14%)
Jul 04, 2008 23.14 23.34 22.52 22.96 368,825 +0.00(+0.00%)
Jul 03, 2008 23.14 23.34 22.52 22.96 368,825 -0.14(-0.61%)
Jul 02, 2008 24.32 24.36 22.99 23.11 1,243,466 -1.34(-5.47%)
Jul 01, 2008 24.05 24.55 23.32 24.44 1,483,359 -0.11(-0.46%)
Jun 30, 2008 25.16 25.26 24.32 24.56 1,608,334 -0.48(-1.91%)
Jun 27, 2008 24.84 25.20 24.39 25.04 1,186,498 +0.27(+1.08%)
Jun 26, 2008 25.65 25.68 24.21 24.77 2,373,151 -1.04(-4.02%)
Jun 25, 2008 26.42 26.84 25.33 25.81 1,207,394 -0.42(-1.62%)
Jun 24, 2008 26.46 26.46 25.46 26.23 1,506,771 -0.45(-1.67%)
Jun 23, 2008 26.71 26.98 25.96 26.68 1,745,018 +0.18(+0.68%)
Jun 20, 2008 26.71 26.98 24.75 26.50 469,988 -0.39(-1.46%)
Jun 19, 2008 26.42 27.00 26.38 26.89 677,904 +0.42(+1.58%)
Jun 18, 2008 26.01 26.68 25.88 26.47 934,769 +0.02(+0.08%)
Jun 17, 2008 26.15 26.95 26.15 26.45 855,098 +0.58(+2.23%)
Jun 16, 2008 24.65 26.42 24.65 25.87 999,585 +0.95(+3.79%)
Jun 13, 2008 23.90 24.96 23.77 24.93 1,136,000 +0.99(+4.13%)
Jun 12, 2008 24.15 24.87 23.71 23.94 814,101 -0.20(-0.83%)
Jun 11, 2008 24.56 24.65 23.84 24.14 902,795 -0.63(-2.55%)
Jun 10, 2008 25.02 25.73 24.57 24.77 996,619 -0.91(-3.56%)
Jun 09, 2008 25.13 25.89 24.88 25.68 893,942 +0.57(+2.25%)
Jun 06, 2008 25.71 26.40 25.08 25.12 743,115 -0.84(-3.23%)
Jun 05, 2008 26.12 26.18 25.48 25.95 743,581 +0.08(+0.32%)
Jun 04, 2008 26.10 26.30 25.60 25.87 951,378 -0.49(-1.86%)
Jun 03, 2008 26.82 27.19 25.99 26.36 750,754 -0.54(-2.00%)
Jun 02, 2008 27.18 27.18 26.59 26.90 450,581 -0.43(-1.57%)
May 30, 2008 27.08 27.37 26.85 27.33 483,010 +0.32(+1.19%)
May 29, 2008 26.79 27.31 26.79 27.01 409,476 -0.03(-0.10%)
May 28, 2008 27.21 27.32 26.64 27.04 499,920 -0.28(-1.01%)
May 27, 2008 27.04 27.31 26.54 27.31 748,815 +0.33(+1.23%)
May 26, 2008 27.76 27.90 26.65 26.98 0 +0.00(+0.00%)
May 23, 2008 27.76 27.90 26.65 26.98 501,390 -0.83(-2.97%)
May 22, 2008 28.64 28.67 27.28 27.81 844,381 -0.72(-2.52%)
May 21, 2008 28.75 29.09 28.30 28.52 1,159,366 +0.01(+0.02%)
May 20, 2008 27.45 28.86 27.35 28.52 859,808 +0.67(+2.40%)
May 19, 2008 27.71 28.87 27.71 27.85 1,720,665 +0.07(+0.23%)
May 16, 2008 27.38 28.13 27.33 27.79 1,592,243 +0.67(+2.47%)
May 15, 2008 25.22 27.59 25.08 27.12 2,032,090 +1.07(+4.11%)
May 14, 2008 25.36 26.19 25.36 26.05 1,077,886 +0.74(+2.94%)
May 13, 2008 25.85 25.87 24.86 25.30 819,587 -0.58(-2.23%)
May 12, 2008 24.85 26.01 24.65 25.88 760,422 +1.05(+4.22%)
May 09, 2008 25.02 25.08 24.64 24.83 169,175 -0.30(-1.21%)
May 08, 2008 25.27 25.33 24.49 25.13 644,088 -0.15(-0.58%)
May 07, 2008 26.11 26.18 25.17 25.28 558,962 -0.57(-2.19%)
May 06, 2008 24.83 25.91 24.66 25.84 916,158 +1.05(+4.23%)
May 05, 2008 25.17 25.21 24.40 24.80 1,331,143 -0.32(-1.28%)
May 02, 2008 25.92 25.93 24.94 25.12 606,462 -0.53(-2.06%)
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.