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

Teekay Tankers Ltd (NY: TNK )

70.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2018 7.969 7.969 7.969 0 -0.15(-1.82%)
Aug 30, 2018 7.674 8.117 7.674 8.117 146,780 +0.37(+4.76%)
Aug 29, 2018 7.748 7.822 7.674 7.748 31,644 +0.15(+1.94%)
Aug 28, 2018 7.600 7.822 7.600 7.600 44,030 +0.00(+0.00%)
Aug 27, 2018 7.896 7.969 7.379 7.600 110,368 -0.30(-3.74%)
Aug 24, 2018 7.600 7.896 7.527 7.896 81,310 +0.30(+3.88%)
Aug 23, 2018 8.043 8.117 7.527 7.600 133,488 -0.44(-5.50%)
Aug 22, 2018 7.822 8.043 7.748 8.043 90,619 +0.22(+2.83%)
Aug 21, 2018 7.527 7.969 7.527 7.822 122,699 +0.22(+2.91%)
Aug 20, 2018 7.158 7.600 7.158 7.600 117,778 +0.44(+6.19%)
Aug 17, 2018 7.305 7.379 7.084 7.158 129,365 -0.12(-1.68%)
Aug 16, 2018 7.084 7.453 7.084 7.280 169,926 +0.21(+3.03%)
Aug 15, 2018 7.232 7.360 7.063 7.066 93,043 -0.16(-2.17%)
Aug 14, 2018 7.379 7.453 7.198 7.223 108,299 -0.16(-2.12%)
Aug 13, 2018 7.527 7.527 7.379 7.379 99,202 -0.15(-1.96%)
Aug 10, 2018 7.527 7.600 7.453 7.527 81,798 -0.07(-0.97%)
Aug 09, 2018 7.305 7.748 7.246 7.600 122,015 +0.30(+4.10%)
Aug 08, 2018 7.360 7.360 7.166 7.301 132,053 +0.00(+0.01%)
Aug 07, 2018 7.379 7.379 7.232 7.300 96,701 -0.08(-1.07%)
Aug 06, 2018 7.527 7.527 7.196 7.379 114,182 -0.07(-0.99%)
Aug 03, 2018 7.748 7.896 7.453 7.453 120,692 -0.22(-2.88%)
Aug 02, 2018 7.305 7.748 7.268 7.674 297,860 +0.66(+9.34%)
Aug 01, 2018 7.010 7.158 6.958 7.019 149,073 +0.02(+0.28%)
Jul 31, 2018 7.267 7.371 6.944 6.999 281,598 -0.26(-3.52%)
Jul 30, 2018 7.379 7.452 7.195 7.254 164,133 -0.05(-0.70%)
Jul 27, 2018 7.600 7.674 7.305 7.305 232,738 -0.30(-3.88%)
Jul 26, 2018 7.600 7.748 7.527 7.600 136,035 +0.00(+0.00%)
Jul 25, 2018 7.453 7.674 7.379 7.600 159,977 +0.15(+1.98%)
Jul 24, 2018 7.600 7.600 7.379 7.453 219,451 -0.07(-0.98%)
Jul 23, 2018 7.896 7.896 7.453 7.527 191,027 -0.15(-1.92%)
Jul 20, 2018 7.748 8.117 7.600 7.674 154,483 -0.07(-0.95%)
Jul 19, 2018 7.896 8.043 7.748 7.748 147,509 -0.15(-1.87%)
Jul 18, 2018 7.822 8.043 7.748 7.896 82,490 +0.15(+1.90%)
Jul 17, 2018 7.969 7.969 7.748 7.748 110,417 -0.22(-2.78%)
Jul 16, 2018 8.338 8.338 7.969 7.969 107,788 -0.30(-3.57%)
Jul 13, 2018 8.265 8.338 8.265 8.265 44,064 -0.07(-0.88%)
Jul 12, 2018 8.781 8.781 8.265 8.338 122,770 -0.37(-4.24%)
Jul 11, 2018 8.707 8.855 8.634 8.707 130,084 -0.15(-1.67%)
Jul 10, 2018 8.634 9.003 8.634 8.855 101,051 +0.22(+2.56%)
Jul 09, 2018 8.855 8.966 8.560 8.634 83,323 -0.22(-2.50%)
Jul 06, 2018 8.781 9.003 8.781 8.855 98,427 +0.07(+0.84%)
Jul 05, 2018 8.634 8.855 8.634 8.781 63,989 +0.15(+1.71%)
Jul 03, 2018 8.634 8.634 8.634 0 +0.07(+0.86%)
Jul 02, 2018 8.634 8.855 8.486 8.560 88,973 -0.07(-0.85%)
Jun 29, 2018 8.634 9.003 8.634 8.634 90,925 +0.00(+0.00%)
Jun 28, 2018 8.707 8.855 8.560 8.634 117,361 -0.07(-0.85%)
Jun 27, 2018 9.224 9.667 8.634 8.707 333,282 -0.52(-5.60%)
Jun 26, 2018 9.667 9.677 8.302 9.224 256,798 -0.44(-4.58%)
Jun 25, 2018 9.962 10.04 9.371 9.667 199,468 +0.00(+0.00%)
Jun 22, 2018 9.371 9.962 9.076 9.667 556,220 +0.52(+5.65%)
Jun 21, 2018 9.298 9.371 9.076 9.150 211,117 -0.07(-0.80%)
Jun 20, 2018 8.707 9.224 8.560 9.224 481,404 +0.59(+6.84%)
Jun 19, 2018 8.265 8.707 8.006 8.634 313,013 +0.44(+5.41%)
Jun 18, 2018 7.822 8.338 7.748 8.191 505,894 +0.74(+9.90%)
Jun 15, 2018 7.896 7.453 7.453 351,717 -0.44(-5.61%)
Jun 14, 2018 7.969 8.043 7.748 7.896 166,894 +0.00(+0.00%)
Jun 13, 2018 7.896 8.191 7.674 7.896 411,019 +0.00(+0.00%)
Jun 12, 2018 8.338 8.486 7.896 7.896 141,755 -0.52(-6.14%)
Jun 11, 2018 8.560 8.560 8.265 8.412 97,990 -0.15(-1.72%)
Jun 08, 2018 8.486 8.707 8.338 8.560 118,412 +0.07(+0.87%)
Jun 07, 2018 8.265 8.634 8.191 8.486 221,880 +0.15(+1.77%)
Jun 06, 2018 8.338 8.338 133,103 +0.44(+5.61%)
Jun 05, 2018 8.265 8.265 7.748 7.896 153,968 -0.30(-3.60%)
Jun 04, 2018 8.117 8.265 7.969 8.191 111,264 +0.15(+1.83%)
Jun 01, 2018 8.191 8.265 7.969 8.043 83,806 -0.15(-1.80%)
May 31, 2018 8.191 8.412 8.043 8.191 133,234 +0.00(+0.00%)
May 30, 2018 7.527 8.191 7.453 8.191 246,293 +0.74(+9.90%)
May 29, 2018 7.305 7.453 7.232 7.453 100,397 +0.15(+2.10%)
May 25, 2018 7.299 7.299 7.299 0 -0.15(-2.06%)
May 24, 2018 7.527 7.527 7.232 7.453 98,074 -0.07(-0.98%)
May 23, 2018 7.305 7.527 7.165 7.527 212,055 +0.15(+2.00%)
May 22, 2018 7.250 7.674 7.128 7.379 237,589 +0.12(+1.69%)
May 21, 2018 7.748 7.767 7.088 7.257 573,343 -0.49(-6.34%)
May 18, 2018 8.191 8.191 7.674 7.748 320,269 -0.30(-3.67%)
May 17, 2018 8.265 8.486 8.043 8.043 323,109 -0.59(-6.84%)
May 16, 2018 8.412 8.634 8.338 8.634 195,902 +0.30(+3.54%)
May 15, 2018 8.486 8.634 8.338 8.338 85,485 -0.15(-1.74%)
May 14, 2018 8.707 8.781 8.412 8.486 208,259 -0.22(-2.54%)
May 11, 2018 8.781 8.781 8.634 8.707 71,123 +0.00(+0.00%)
May 10, 2018 8.707 8.781 8.634 8.707 71,173 +0.07(+0.85%)
May 09, 2018 8.634 8.781 8.486 8.634 111,977 +0.00(+0.00%)
May 08, 2018 8.634 8.707 8.412 8.634 64,670 +0.00(+0.00%)
May 07, 2018 8.634 8.781 8.560 8.634 67,018 +0.00(+0.00%)
May 04, 2018 8.412 8.707 8.412 8.634 82,480 +0.22(+2.63%)
May 03, 2018 8.412 8.560 8.265 8.412 68,613 +0.00(+0.00%)
May 02, 2018 8.412 8.412 8.265 8.412 57,466 +0.00(+0.00%)
May 01, 2018 8.486 8.560 8.338 8.412 53,641 -0.07(-0.87%)
Apr 30, 2018 8.560 8.707 8.486 8.486 54,480 -0.07(-0.86%)
Apr 27, 2018 8.707 8.781 8.496 8.560 22,569 -0.15(-1.69%)
Apr 26, 2018 8.486 8.781 8.486 8.707 229,554 +0.07(+0.85%)
Apr 25, 2018 8.338 8.634 8.265 8.634 87,098 +0.30(+3.54%)
Apr 24, 2018 9.003 9.003 8.265 8.338 131,411 -0.59(-6.61%)
Apr 23, 2018 8.781 9.003 8.707 8.929 84,225 +0.15(+1.68%)
Apr 20, 2018 8.634 8.855 8.560 8.781 74,294 +0.07(+0.85%)
Apr 19, 2018 8.634 8.929 8.560 8.707 107,433 +0.07(+0.85%)
Apr 18, 2018 8.707 8.855 8.338 8.634 187,905 +0.00(+0.00%)
Apr 17, 2018 8.338 8.634 8.338 8.634 142,805 +0.30(+3.54%)
Apr 16, 2018 8.560 8.560 8.338 8.338 121,679 -0.15(-1.74%)
Apr 13, 2018 8.634 8.707 8.412 8.486 138,102 -0.15(-1.71%)
Apr 12, 2018 8.486 8.707 8.338 8.634 90,074 +0.22(+2.63%)
Apr 11, 2018 8.560 8.707 8.338 8.412 195,071 -0.22(-2.56%)
Apr 10, 2018 8.117 8.707 7.969 8.634 237,492 +0.52(+6.36%)
Apr 09, 2018 8.043 8.338 7.969 8.117 106,027 +0.15(+1.85%)
Apr 06, 2018 8.117 8.265 7.969 7.969 100,253 -0.15(-1.82%)
Apr 05, 2018 8.117 8.338 8.043 8.117 157,957 +0.00(+0.00%)
Apr 04, 2018 8.338 8.486 8.080 8.117 246,880 -0.22(-2.65%)
Apr 03, 2018 8.265 8.412 8.154 8.338 100,871 +0.15(+1.80%)
Apr 02, 2018 8.707 8.781 8.191 8.191 174,073 -0.59(-6.72%)
Mar 29, 2018 8.781 8.781 8.781 0 +0.00(+0.00%)
Mar 28, 2018 8.929 9.076 8.634 8.781 84,773 -0.07(-0.83%)
Mar 27, 2018 9.076 9.224 8.855 8.855 90,606 -0.22(-2.44%)
Mar 26, 2018 9.076 9.076 8.855 9.076 68,112 +0.15(+1.65%)
Mar 23, 2018 8.781 9.076 8.634 8.929 105,944 +0.15(+1.68%)
Mar 22, 2018 8.855 8.929 8.634 8.781 71,303 -0.15(-1.65%)
Mar 21, 2018 8.781 9.076 8.707 8.929 82,433 +0.22(+2.54%)
Mar 20, 2018 9.003 9.003 8.634 8.707 74,704 -0.37(-4.07%)
Mar 19, 2018 9.224 9.224 8.634 9.076 83,501 -0.15(-1.60%)
Mar 16, 2018 9.003 9.371 9.003 9.224 314,116 +0.22(+2.46%)
Mar 15, 2018 9.003 9.224 8.781 9.003 159,734 +0.07(+0.83%)
Mar 14, 2018 8.781 8.929 8.781 8.929 71,192 +0.30(+3.42%)
Mar 13, 2018 8.855 8.855 8.634 8.634 90,829 -0.22(-2.50%)
Mar 12, 2018 8.781 8.855 8.560 8.855 108,306 +0.22(+2.56%)
Mar 09, 2018 8.634 8.781 8.560 8.634 99,893 +0.07(+0.86%)
Mar 08, 2018 8.929 8.929 8.486 8.560 101,277 -0.30(-3.33%)
Mar 07, 2018 8.855 107,646 +0.07(+0.84%)
Mar 06, 2018 9.298 9.298 8.634 8.781 119,467 +0.15(+1.71%)
Mar 05, 2018 8.855 8.929 8.634 8.634 102,688 -0.22(-2.50%)
Mar 02, 2018 8.265 8.855 8.191 8.855 131,433 +0.59(+7.14%)
Mar 01, 2018 8.121 8.336 8.049 8.265 111,880 +0.00(+0.00%)
Feb 28, 2018 8.696 8.911 8.265 8.265 191,306 -0.50(-5.74%)
Feb 27, 2018 8.911 9.055 8.624 8.768 184,198 -0.22(-2.40%)
Feb 26, 2018 9.055 9.199 8.911 8.983 145,932 -0.07(-0.79%)
Feb 23, 2018 8.768 9.055 8.624 9.055 205,947 +0.22(+2.44%)
Feb 22, 2018 8.911 8.207 8.840 301,865 +0.93(+11.82%)
Feb 21, 2018 7.762 8.049 7.762 7.905 128,826 +0.14(+1.85%)
Feb 20, 2018 8.265 8.309 7.762 7.762 335,546 -0.50(-6.09%)
Feb 16, 2018 8.265 8.265 8.265 0 -0.36(-4.17%)
Feb 15, 2018 8.624 8.767 8.336 8.624 285,660 +0.00(+0.00%)
Feb 14, 2018 8.193 8.768 7.905 8.624 422,356 +0.43(+5.26%)
Feb 13, 2018 8.408 8.552 8.121 8.193 265,944 -0.07(-0.87%)
Feb 12, 2018 8.049 8.336 7.905 8.265 220,321 +0.29(+3.60%)
Feb 09, 2018 8.265 8.336 7.905 7.977 241,350 -0.14(-1.77%)
Feb 08, 2018 8.265 8.408 8.193 8.121 158,819 -0.07(-0.88%)
Feb 07, 2018 8.265 8.408 8.193 8.193 177,956 -0.07(-0.87%)
Feb 06, 2018 8.265 8.480 7.977 8.265 296,087 -0.07(-0.86%)
Feb 05, 2018 8.696 8.840 8.265 8.336 252,633 -0.36(-4.13%)
Feb 02, 2018 8.911 8.983 8.624 8.696 221,968 -0.36(-3.97%)
Feb 01, 2018 9.199 9.271 8.624 9.055 257,844 -0.07(-0.79%)
Jan 31, 2018 9.343 9.414 8.911 9.127 535,229 -0.22(-2.31%)
Jan 30, 2018 9.414 9.486 9.414 9.343 111,102 -0.14(-1.52%)
Jan 29, 2018 9.414 9.558 9.414 9.486 73,201 +0.00(+0.00%)
Jan 26, 2018 9.630 9.702 9.414 9.486 140,142 +0.07(+0.76%)
Jan 25, 2018 9.486 9.630 9.343 9.414 131,818 -0.07(-0.76%)
Jan 24, 2018 9.630 9.774 9.414 9.486 126,670 -0.14(-1.49%)
Jan 23, 2018 10.13 10.13 9.630 9.630 108,079 -0.14(-1.47%)
Jan 22, 2018 9.774 9.918 9.630 9.774 100,249 +0.00(+0.00%)
Jan 19, 2018 9.846 9.989 9.774 9.774 122,035 -0.14(-1.45%)
Jan 18, 2018 9.918 9.989 9.918 9.918 78,894 -0.07(-0.72%)
Jan 17, 2018 9.846 10.13 9.774 9.989 95,485 +0.07(+0.72%)
Jan 16, 2018 9.989 10.28 9.846 9.918 140,887 +0.00(+0.00%)
Jan 12, 2018 9.918 9.918 9.918 0 -0.07(-0.72%)
Jan 11, 2018 9.630 10.06 9.630 9.989 176,762 +0.29(+2.96%)
Jan 10, 2018 9.702 172,847 +0.22(+2.27%)
Jan 09, 2018 9.702 9.702 9.343 9.486 167,596 +0.14(+1.54%)
Jan 08, 2018 9.702 9.769 9.343 9.343 346,590 -0.36(-3.70%)
Jan 05, 2018 9.989 10.13 9.702 9.702 201,098 -0.29(-2.88%)
Jan 04, 2018 10.06 10.06 9.846 9.989 121,037 +0.00(+0.00%)
Jan 03, 2018 9.989 10.13 9.918 9.989 150,397 +0.00(+0.00%)
Jan 02, 2018 10.13 10.13 9.918 9.989 161,635 -0.07(-0.71%)
Dec 29, 2017 10.06 10.06 10.06 0 -0.14(-1.41%)
Dec 28, 2017 10.28 10.28 10.13 10.21 172,853 -0.07(-0.70%)
Dec 27, 2017 10.21 10.28 10.13 10.28 137,278 +0.14(+1.42%)
Dec 26, 2017 10.13 10.28 10.06 10.13 140,911 +0.07(+0.71%)
Dec 22, 2017 9.846 10.13 9.630 10.06 159,957 +0.29(+2.94%)
Dec 21, 2017 9.846 9.846 9.343 9.774 464,881 +0.00(+0.00%)
Dec 20, 2017 9.414 10.06 9.343 9.774 338,997 +0.14(+1.49%)
Dec 19, 2017 10.56 10.71 9.558 9.630 997,248 -1.01(-9.46%)
Dec 18, 2017 10.78 11.10 10.56 10.64 1,838,370 -0.07(-0.67%)
Dec 15, 2017 10.56 10.71 10.42 10.71 431,207 +0.14(+1.36%)
Dec 14, 2017 11.28 11.28 10.49 10.56 244,893 -0.58(-5.16%)
Dec 13, 2017 10.78 11.21 10.64 11.14 234,065 +0.29(+2.65%)
Dec 12, 2017 10.78 11.07 10.64 10.85 169,659 +0.14(+1.34%)
Dec 11, 2017 10.64 10.92 10.49 10.71 154,967 +0.07(+0.68%)
Dec 08, 2017 10.78 11.07 10.56 10.64 179,825 +0.00(+0.00%)
Dec 07, 2017 10.85 11.10 10.64 234,573 +0.00(+0.00%)
Dec 06, 2017 11.35 10.92 11.00 226,385 -0.29(-2.55%)
Dec 05, 2017 11.57 11.64 11.28 11.28 190,429 -0.36(-3.09%)
Dec 04, 2017 11.64 11.71 11.50 11.64 282,431 +0.07(+0.62%)
Dec 01, 2017 11.50 11.71 11.28 11.57 204,577 +0.14(+1.26%)
Nov 30, 2017 11.43 11.57 11.21 11.43 200,420 +0.14(+1.27%)
Nov 29, 2017 11.79 12.07 10.92 11.28 277,056 -0.50(-4.27%)
Nov 28, 2017 14.01 14.01 11.65 11.79 467,285 -0.43(-3.53%)
Nov 27, 2017 11.50 12.79 11.50 12.22 1,494,328 +0.72(+6.25%)
Nov 24, 2017 11.00 11.57 10.79 11.50 272,812 +0.57(+5.26%)
Nov 22, 2017 10.28 11.00 10.13 10.92 251,936 +0.72(+7.04%)
Nov 21, 2017 10.42 10.42 10.13 10.21 138,641 -0.29(-2.74%)
Nov 20, 2017 10.28 10.49 10.21 10.49 119,092 +0.22(+2.10%)
Nov 17, 2017 10.06 10.35 10.06 10.28 107,920 +0.22(+2.14%)
Nov 16, 2017 10.13 10.20 9.991 10.06 48,068 +0.00(+0.00%)
Nov 15, 2017 9.921 10.20 9.850 10.06 78,008 +0.00(+0.00%)
Nov 14, 2017 10.41 10.45 9.921 10.06 158,136 -0.35(-3.38%)
Nov 13, 2017 10.20 10.62 10.13 10.41 122,704 +0.21(+2.07%)
Nov 10, 2017 10.34 10.41 10.06 10.20 107,531 -0.14(-1.36%)
Nov 09, 2017 10.48 10.91 10.27 10.34 233,645 +0.14(+1.38%)
Nov 08, 2017 10.27 10.34 9.921 10.20 207,041 +0.00(+0.00%)
Nov 07, 2017 10.69 10.76 10.20 10.20 158,509 -0.42(-3.97%)
Nov 06, 2017 10.48 10.76 10.31 10.62 120,684 +0.14(+1.34%)
Nov 03, 2017 10.62 10.84 10.27 10.48 75,338 -0.14(-1.32%)
Nov 02, 2017 10.62 10.76 10.48 10.62 41,636 +0.07(+0.67%)
Nov 01, 2017 10.48 10.76 10.48 10.55 68,194 +0.14(+1.35%)
Oct 31, 2017 10.98 11.04 10.34 10.41 202,623 -0.56(-5.13%)
Oct 30, 2017 11.26 11.40 10.77 10.98 132,387 -0.28(-2.50%)
Oct 27, 2017 11.12 11.50 11.05 11.26 100,121 +0.07(+0.63%)
Oct 26, 2017 11.61 11.61 11.12 11.19 120,983 -0.42(-3.64%)
Oct 25, 2017 11.61 11.68 11.33 11.61 84,382 -0.14(-1.20%)
Oct 24, 2017 11.75 11.82 11.61 11.75 94,647 -0.07(-0.59%)
Oct 23, 2017 11.89 11.96 11.62 11.82 146,829 -0.21(-1.75%)
Oct 20, 2017 11.75 12.10 11.47 12.03 236,969 +0.21(+1.79%)
Oct 19, 2017 11.82 11.82 11.47 11.82 108,432 -0.07(-0.59%)
Oct 18, 2017 11.75 12.07 11.54 11.89 173,313 +0.07(+0.60%)
Oct 17, 2017 11.82 12.03 11.54 11.82 110,292 +0.00(+0.00%)
Oct 16, 2017 11.61 11.82 11.54 11.82 102,228 +0.21(+1.82%)
Oct 13, 2017 11.54 11.61 11.33 11.61 132,421 +0.14(+1.23%)
Oct 12, 2017 11.47 11.61 11.26 11.47 76,126 +0.00(+0.00%)
Oct 11, 2017 11.40 11.54 11.22 11.47 75,953 +0.07(+0.62%)
Oct 10, 2017 11.26 11.47 11.26 11.40 77,558 +0.00(+0.00%)
Oct 09, 2017 11.33 11.47 11.19 11.40 98,288 +0.07(+0.62%)
Oct 06, 2017 11.26 11.33 11.12 11.33 125,771 +0.07(+0.62%)
Oct 05, 2017 11.33 11.33 11.14 11.26 53,529 +0.00(+0.00%)
Oct 04, 2017 11.40 11.47 11.12 11.26 104,274 -0.07(-0.62%)
Oct 03, 2017 11.33 11.40 11.19 11.33 75,840 +0.00(+0.00%)
Oct 02, 2017 11.33 11.47 11.12 11.33 205,565 -0.07(-0.62%)
Sep 29, 2017 11.68 11.68 11.33 11.40 130,827 -0.21(-1.82%)
Sep 28, 2017 11.61 11.61 11.47 11.61 106,809 +0.00(+0.00%)
Sep 27, 2017 11.47 11.61 11.26 11.61 151,206 +0.00(+0.00%)
Sep 26, 2017 11.61 11.61 11.26 11.61 89,709 +0.07(+0.61%)
Sep 25, 2017 11.54 11.61 11.33 11.54 97,681 +0.00(+0.00%)
Sep 22, 2017 11.47 11.54 11.33 11.54 127,548 +0.07(+0.61%)
Sep 21, 2017 11.40 11.54 11.33 11.47 223,961 -0.07(-0.61%)
Sep 20, 2017 11.40 11.54 11.19 11.54 195,430 +0.14(+1.23%)
Sep 19, 2017 11.26 11.40 10.91 11.40 186,484 +0.07(+0.62%)
Sep 18, 2017 11.19 11.50 11.05 11.33 197,882 +0.21(+1.90%)
Sep 15, 2017 10.34 11.19 10.20 11.12 558,086 +0.98(+9.72%)
Sep 14, 2017 10.13 10.13 9.991 10.13 56,283 +0.14(+1.41%)
Sep 13, 2017 10.06 10.20 9.885 9.991 92,740 -0.07(-0.70%)
Sep 12, 2017 9.921 10.20 9.807 10.06 124,206 +0.07(+0.70%)
Sep 11, 2017 9.921 10.13 9.639 9.991 127,052 +0.14(+1.43%)
Sep 08, 2017 10.06 10.06 9.639 9.850 99,004 -0.21(-2.10%)
Sep 07, 2017 9.921 10.06 9.850 10.06 86,595 +0.21(+2.14%)
Sep 06, 2017 9.850 9.850 9.639 9.850 128,722 +0.00(+0.00%)
Sep 05, 2017 9.921 10.06 9.780 9.850 131,353 -0.07(-0.71%)
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.