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

Teekay Tankers Ltd (NY: TNK )

71.79 +1.17 (+1.66%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Aug 31, 2020 11.40 11.78 11.24 11.59 638,271 +0.19(+1.70%)
Aug 28, 2020 10.77 11.41 10.61 11.40 839,001 +0.54(+4.94%)
Aug 27, 2020 11.19 11.19 10.68 10.86 909,546 -0.39(-3.45%)
Aug 26, 2020 11.65 11.75 11.00 11.25 1,573,494 -0.48(-4.10%)
Aug 25, 2020 11.94 12.10 11.60 11.73 539,026 -0.19(-1.63%)
Aug 24, 2020 12.05 12.15 11.68 11.93 465,740 -0.08(-0.69%)
Aug 21, 2020 12.02 12.15 11.86 12.01 623,220 -0.06(-0.46%)
Aug 20, 2020 12.03 12.23 11.85 12.07 627,837 -0.09(-0.76%)
Aug 19, 2020 12.48 12.58 12.02 12.16 758,240 -0.42(-3.31%)
Aug 18, 2020 13.04 13.16 12.39 12.57 882,201 -0.47(-3.61%)
Aug 17, 2020 13.31 13.50 13.02 13.05 800,273 -0.52(-3.82%)
Aug 14, 2020 13.04 13.66 12.39 13.56 1,644,147 -0.21(-1.54%)
Aug 13, 2020 14.01 14.60 13.57 13.78 1,945,028 -0.92(-6.29%)
Aug 12, 2020 14.39 14.78 14.15 14.70 573,185 +0.40(+2.78%)
Aug 11, 2020 14.34 15.07 14.18 14.30 996,954 +0.21(+1.51%)
Aug 10, 2020 14.56 14.68 13.72 14.09 1,058,350 -0.29(-1.99%)
Aug 07, 2020 13.92 14.39 13.87 14.38 509,976 +0.32(+2.30%)
Aug 06, 2020 14.42 14.52 13.97 14.05 476,894 -0.32(-2.25%)
Aug 05, 2020 14.49 14.57 14.08 14.38 482,003 +0.11(+0.78%)
Aug 04, 2020 13.84 14.41 13.79 14.27 499,096 +0.33(+2.39%)
Aug 03, 2020 13.85 13.97 13.65 13.93 470,439 +0.09(+0.67%)
Jul 31, 2020 14.07 14.08 13.51 13.84 772,482 -0.15(-1.06%)
Jul 30, 2020 14.33 14.33 13.82 13.99 750,547 -0.40(-2.76%)
Jul 29, 2020 13.58 14.54 13.58 14.39 1,112,472 +0.79(+5.78%)
Jul 28, 2020 13.54 13.67 13.34 13.60 644,320 +0.00(+0.00%)
Jul 27, 2020 13.56 13.68 13.05 13.60 774,743 +0.19(+1.45%)
Jul 24, 2020 12.69 13.71 12.67 13.41 1,833,212 +0.72(+5.68%)
Jul 23, 2020 12.32 12.76 12.16 12.68 616,676 +0.31(+2.46%)
Jul 22, 2020 12.09 12.43 12.00 12.38 590,890 +0.09(+0.75%)
Jul 21, 2020 12.39 12.63 12.19 12.29 730,252 -0.09(-0.75%)
Jul 20, 2020 12.20 12.42 11.79 12.38 1,202,143 +0.19(+1.59%)
Jul 17, 2020 12.52 12.83 12.18 12.19 1,000,051 -0.17(-1.35%)
Jul 16, 2020 12.70 12.80 12.27 12.35 1,041,808 -0.38(-2.98%)
Jul 15, 2020 12.39 12.85 12.37 12.73 821,236 +0.58(+4.79%)
Jul 14, 2020 11.92 12.39 11.86 12.15 851,968 +0.12(+1.00%)
Jul 13, 2020 12.48 12.85 12.03 12.03 1,147,896 -0.26(-2.11%)
Jul 10, 2020 11.56 12.53 11.56 12.29 1,018,871 +0.77(+6.66%)
Jul 09, 2020 12.37 12.37 11.49 11.52 1,017,970 -0.76(-6.17%)
Jul 08, 2020 12.28 12.55 12.04 12.28 752,823 +0.32(+2.71%)
Jul 07, 2020 12.25 12.39 11.88 11.95 689,509 -0.47(-3.79%)
Jul 06, 2020 11.91 12.65 11.80 12.43 1,017,245 +0.86(+7.43%)
Jul 02, 2020 12.30 12.31 11.56 11.57 1,455,624 -0.54(-4.43%)
Jul 01, 2020 11.83 12.39 11.80 12.10 1,730,168 +0.25(+2.11%)
Jun 30, 2020 12.30 12.31 11.37 11.85 1,758,571 -0.45(-3.68%)
Jun 29, 2020 12.08 12.71 11.95 12.31 1,465,442 +0.58(+4.97%)
Jun 26, 2020 11.43 11.84 11.14 11.72 4,309,330 +0.14(+1.20%)
Jun 25, 2020 11.63 11.95 11.40 11.58 1,507,178 -0.35(-2.94%)
Jun 24, 2020 12.20 12.23 11.58 11.94 1,628,743 -0.51(-4.09%)
Jun 23, 2020 12.57 12.63 11.95 12.44 1,943,902 -0.09(-0.74%)
Jun 22, 2020 13.09 13.12 12.46 12.54 1,547,005 -0.63(-4.78%)
Jun 19, 2020 13.54 13.63 12.99 13.17 1,791,462 -0.37(-2.73%)
Jun 18, 2020 13.30 13.92 12.95 13.54 1,855,072 +0.35(+2.66%)
Jun 17, 2020 14.18 14.24 13.13 13.18 2,453,290 -1.11(-7.76%)
Jun 16, 2020 15.34 15.34 14.09 14.29 2,510,100 -0.56(-3.80%)
Jun 15, 2020 14.61 15.14 14.17 14.86 1,386,849 -0.21(-1.41%)
Jun 12, 2020 15.40 15.55 14.52 15.07 1,600,018 +0.22(+1.49%)
Jun 11, 2020 15.40 15.62 14.73 14.85 1,300,903 -1.00(-6.30%)
Jun 10, 2020 16.39 16.55 15.73 15.85 1,441,903 -0.70(-4.25%)
Jun 09, 2020 16.41 16.62 15.60 16.55 1,322,408 -0.18(-1.10%)
Jun 08, 2020 15.79 16.75 15.48 16.73 2,319,577 +1.06(+6.78%)
Jun 05, 2020 14.80 15.76 14.64 15.67 1,938,452 +0.91(+6.14%)
Jun 04, 2020 14.79 15.02 14.58 14.77 943,069 -0.07(-0.50%)
Jun 03, 2020 15.08 15.26 14.62 14.84 1,332,040 -0.25(-1.65%)
Jun 02, 2020 15.69 15.76 14.78 15.09 1,695,964 -0.92(-5.72%)
Jun 01, 2020 16.17 16.87 15.95 16.00 945,110 -0.06(-0.40%)
May 29, 2020 15.87 16.35 15.67 16.07 909,413 -0.02(-0.11%)
May 28, 2020 17.55 17.93 15.86 16.09 1,822,236 -1.02(-5.95%)
May 27, 2020 15.78 17.12 15.75 17.10 2,023,523 +1.47(+9.40%)
May 26, 2020 15.26 16.06 14.73 15.63 2,650,870 +0.39(+2.55%)
May 22, 2020 15.49 16.08 14.16 15.25 3,221,885 -0.30(-1.90%)
May 21, 2020 15.44 16.17 14.70 15.54 2,821,901 +0.70(+4.73%)
May 20, 2020 14.68 15.34 14.12 14.84 1,999,092 +0.35(+2.43%)
May 19, 2020 15.31 15.58 14.47 14.49 1,630,477 -0.79(-5.15%)
May 18, 2020 15.29 15.35 14.52 15.27 1,267,710 +0.22(+1.47%)
May 15, 2020 15.21 15.47 14.46 15.05 1,020,278 -0.08(-0.55%)
May 14, 2020 15.91 15.91 14.79 15.13 1,640,870 -0.93(-5.81%)
May 13, 2020 16.03 16.52 15.29 16.07 1,127,537 +0.17(+1.05%)
May 12, 2020 16.15 16.45 15.66 15.90 991,435 -0.51(-3.10%)
May 11, 2020 16.94 16.99 15.51 16.41 1,690,091 -0.51(-3.01%)
May 08, 2020 16.84 17.26 16.23 16.92 1,305,821 +0.18(+1.10%)
May 07, 2020 15.74 16.87 15.67 16.73 1,369,313 +1.29(+8.32%)
May 06, 2020 17.58 17.59 15.32 15.45 1,871,361 -1.67(-9.77%)
May 05, 2020 19.14 19.29 17.01 17.12 1,989,808 -2.05(-10.70%)
May 04, 2020 17.57 19.42 17.34 19.18 1,898,205 +1.92(+11.15%)
May 01, 2020 18.40 18.99 17.15 17.25 1,944,725 -1.53(-8.12%)
Apr 30, 2020 18.53 19.18 17.76 18.78 2,163,455 +0.53(+2.89%)
Apr 29, 2020 20.34 20.89 18.09 18.25 3,064,028 -3.52(-16.18%)
Apr 28, 2020 24.50 24.89 21.55 21.77 3,420,052 -1.51(-6.47%)
Apr 27, 2020 22.61 24.03 22.19 23.28 3,101,916 +2.23(+10.58%)
Apr 24, 2020 20.99 21.74 20.56 21.05 1,028,281 -0.24(-1.13%)
Apr 23, 2020 22.65 22.73 20.00 21.29 2,651,521 -1.30(-5.77%)
Apr 22, 2020 23.50 23.77 21.92 22.60 1,744,526 -0.06(-0.24%)
Apr 21, 2020 23.14 24.65 21.84 22.65 3,976,431 +0.43(+1.96%)
Apr 20, 2020 19.55 22.37 18.85 22.22 3,605,214 +3.78(+20.51%)
Apr 17, 2020 18.22 18.67 17.84 18.44 1,334,916 +0.43(+2.41%)
Apr 16, 2020 17.83 18.34 17.30 18.00 1,009,188 +0.27(+1.51%)
Apr 15, 2020 17.32 18.16 17.01 17.73 1,127,900 -0.18(-0.98%)
Apr 14, 2020 16.60 18.20 16.46 17.91 1,287,639 +1.49(+9.07%)
Apr 13, 2020 18.54 19.23 16.34 16.42 2,304,761 -1.20(-6.82%)
Apr 09, 2020 16.84 17.73 14.64 17.62 2,060,565 +1.21(+7.38%)
Apr 08, 2020 16.30 17.54 16.26 16.41 1,413,627 +0.32(+2.01%)
Apr 07, 2020 16.32 16.79 14.95 16.09 1,679,517 +0.25(+1.58%)
Apr 06, 2020 16.59 16.73 15.45 15.84 1,860,217 +0.41(+2.64%)
Apr 03, 2020 15.72 17.12 14.84 15.43 1,731,108 -1.03(-6.24%)
Apr 02, 2020 19.98 20.16 15.30 16.46 3,751,357 -4.90(-22.94%)
Apr 01, 2020 20.61 23.02 20.16 21.36 1,641,271 +0.80(+3.87%)
Mar 31, 2020 22.10 22.13 20.16 20.56 1,738,376 -1.84(-8.21%)
Mar 30, 2020 22.19 23.29 21.15 22.40 2,195,048 +2.10(+10.34%)
Mar 27, 2020 18.22 20.95 17.85 20.30 1,405,004 +1.55(+8.28%)
Mar 26, 2020 18.34 18.81 17.20 18.75 1,413,358 +0.65(+3.58%)
Mar 25, 2020 19.78 20.27 17.89 18.10 1,141,707 -1.31(-6.76%)
Mar 24, 2020 18.49 19.50 17.79 19.42 1,354,603 +1.88(+10.70%)
Mar 23, 2020 15.28 18.03 15.13 17.54 1,531,756 +2.51(+16.67%)
Mar 20, 2020 15.72 16.36 14.69 15.03 1,925,581 -0.50(-3.21%)
Mar 19, 2020 15.25 15.93 14.23 15.53 1,050,646 -0.20(-1.29%)
Mar 18, 2020 15.22 16.16 14.39 15.74 1,097,179 -0.61(-3.73%)
Mar 17, 2020 16.48 16.85 15.26 16.35 1,201,551 +0.10(+0.63%)
Mar 16, 2020 16.40 16.97 15.04 16.24 1,347,613 -1.90(-10.49%)
Mar 13, 2020 16.73 18.21 16.39 18.15 1,455,083 +2.88(+18.83%)
Mar 12, 2020 15.19 18.16 14.89 15.27 1,506,223 -1.06(-6.51%)
Mar 11, 2020 18.57 19.07 15.67 16.34 1,918,174 -2.27(-12.22%)
Mar 10, 2020 14.67 19.06 14.42 18.61 2,479,816 +4.89(+35.65%)
Mar 09, 2020 13.19 14.78 13.19 13.72 1,776,104 +0.56(+4.29%)
Mar 06, 2020 13.19 13.61 12.77 13.16 673,082 -0.38(-2.80%)
Mar 05, 2020 13.96 14.09 13.05 13.54 992,455 -0.95(-6.57%)
Mar 04, 2020 14.43 14.87 14.09 14.49 436,051 +0.33(+2.35%)
Mar 03, 2020 15.41 15.45 13.93 14.15 960,105 -1.35(-8.71%)
Mar 02, 2020 15.17 15.50 13.96 15.50 1,319,452 +0.20(+1.33%)
Feb 28, 2020 13.36 15.35 12.98 15.30 1,452,703 +1.71(+12.58%)
Feb 27, 2020 12.17 14.10 11.04 13.59 2,041,488 +1.89(+16.11%)
Feb 26, 2020 11.56 12.55 11.43 11.70 917,429 +0.33(+2.93%)
Feb 25, 2020 12.04 12.15 11.29 11.37 796,088 -0.55(-4.65%)
Feb 24, 2020 12.48 12.50 11.85 11.93 627,178 -1.25(-9.47%)
Feb 21, 2020 13.54 13.54 12.80 13.17 541,343 -0.58(-4.23%)
Feb 20, 2020 14.15 14.15 13.55 13.76 521,199 -0.36(-2.55%)
Feb 19, 2020 13.96 14.31 13.82 14.12 389,329 +0.30(+2.14%)
Feb 18, 2020 13.72 14.10 13.66 13.82 482,412 +0.10(+0.74%)
Feb 14, 2020 14.72 14.76 13.64 13.72 696,986 -1.07(-7.25%)
Feb 13, 2020 13.91 14.94 13.87 14.79 1,000,726 +0.75(+5.33%)
Feb 12, 2020 14.09 14.28 13.81 14.04 676,949 +0.23(+1.67%)
Feb 11, 2020 13.46 14.18 13.42 13.81 866,481 +0.65(+4.92%)
Feb 10, 2020 13.05 13.37 12.89 13.17 745,382 +0.02(+0.14%)
Feb 07, 2020 13.73 13.78 13.12 13.15 759,070 -0.88(-6.26%)
Feb 06, 2020 14.98 15.05 13.92 14.03 816,354 -0.95(-6.36%)
Feb 05, 2020 15.16 15.24 14.67 14.98 665,906 +0.21(+1.44%)
Feb 04, 2020 15.01 15.54 14.72 14.77 760,667 +0.21(+1.46%)
Feb 03, 2020 15.01 15.18 14.23 14.55 882,128 -0.51(-3.38%)
Jan 31, 2020 15.77 16.06 14.98 15.06 913,199 -1.04(-6.43%)
Jan 30, 2020 16.11 16.18 14.99 16.10 1,307,355 -0.38(-2.30%)
Jan 29, 2020 16.97 16.99 16.08 16.48 975,091 -0.36(-2.14%)
Jan 28, 2020 16.82 17.44 16.82 16.84 593,649 +0.03(+0.16%)
Jan 27, 2020 16.69 17.43 16.36 16.81 858,795 -1.04(-5.80%)
Jan 24, 2020 18.63 18.79 17.14 17.84 1,348,004 -0.75(-4.03%)
Jan 23, 2020 18.51 19.01 17.74 18.59 1,343,404 -0.85(-4.37%)
Jan 22, 2020 19.62 20.09 19.30 19.44 722,199 -0.12(-0.61%)
Jan 21, 2020 20.34 20.75 19.44 19.56 690,710 -1.11(-5.37%)
Jan 17, 2020 20.38 21.50 20.26 20.67 779,620 +0.43(+2.10%)
Jan 16, 2020 20.57 20.87 19.84 20.25 953,799 -0.30(-1.44%)
Jan 15, 2020 20.75 20.90 19.96 20.54 1,145,061 -0.45(-2.16%)
Jan 14, 2020 21.83 22.15 20.81 21.00 865,298 -0.81(-3.73%)
Jan 13, 2020 22.03 22.24 20.54 21.81 1,335,479 -0.06(-0.30%)
Jan 10, 2020 22.99 23.10 21.76 21.87 967,820 -1.12(-4.87%)
Jan 09, 2020 22.15 23.47 21.79 22.99 1,081,163 +1.11(+5.07%)
Jan 08, 2020 23.12 23.44 21.09 21.88 2,028,578 -1.24(-5.36%)
Jan 07, 2020 23.17 23.80 22.66 23.12 616,880 -0.01(-0.04%)
Jan 06, 2020 22.70 23.16 22.32 23.13 666,288 +0.12(+0.52%)
Jan 03, 2020 22.78 23.44 22.42 23.01 783,730 +0.24(+1.06%)
Jan 02, 2020 22.41 22.79 21.89 22.77 768,520 +0.61(+2.75%)
Dec 31, 2019 21.67 22.32 21.56 22.16 431,019 +0.42(+1.91%)
Dec 30, 2019 21.21 22.12 20.87 21.75 663,654 +0.43(+1.99%)
Dec 27, 2019 22.10 22.10 21.14 21.32 555,404 -0.59(-2.70%)
Dec 26, 2019 21.87 22.59 21.51 21.91 672,112 +0.20(+0.94%)
Dec 24, 2019 21.78 21.98 21.38 21.71 358,984 -0.08(-0.38%)
Dec 23, 2019 21.53 22.32 21.47 21.79 785,869 +0.55(+2.61%)
Dec 20, 2019 22.42 22.66 21.05 21.24 922,284 -1.15(-5.12%)
Dec 19, 2019 20.91 22.44 20.91 22.38 768,743 +1.47(+7.03%)
Dec 18, 2019 20.13 20.99 19.89 20.91 774,038 +0.86(+4.29%)
Dec 17, 2019 20.65 21.19 19.79 20.05 728,378 -0.49(-2.39%)
Dec 16, 2019 20.47 21.02 19.94 20.54 502,284 +0.33(+1.65%)
Dec 13, 2019 19.68 20.58 19.39 20.21 802,226 +0.67(+3.45%)
Dec 12, 2019 19.03 19.56 18.82 19.54 774,511 +0.47(+2.47%)
Dec 11, 2019 19.11 19.11 18.18 19.06 639,524 -0.26(-1.34%)
Dec 10, 2019 19.09 19.41 18.48 19.32 522,547 +0.27(+1.41%)
Dec 09, 2019 18.87 20.06 18.87 19.05 1,015,895 +0.34(+1.83%)
Dec 06, 2019 18.03 18.90 18.03 18.71 604,833 +0.77(+4.28%)
Dec 05, 2019 17.67 18.17 17.61 17.95 613,947 +0.43(+2.48%)
Dec 04, 2019 18.04 18.06 17.23 17.51 643,311 -0.44(-2.47%)
Dec 03, 2019 16.77 18.01 16.66 17.95 611,315 +0.80(+4.69%)
Dec 02, 2019 17.67 17.68 16.67 17.15 985,527 -0.32(-1.85%)
Nov 29, 2019 18.03 18.03 17.34 17.47 433,615 -0.55(-3.08%)
Nov 27, 2019 17.57 18.21 17.50 18.03 494,834 +0.70(+4.06%)
Nov 26, 2019 17.99 18.69 17.21 17.33 939,099 -0.87(-4.78%)
Nov 25, 2019 17.94 19.44 17.58 18.20 828,414 -0.22(-1.20%)
Nov 22, 2019 18.49 18.79 18.20 18.42 514,195 +0.00(+0.00%)
Nov 21, 2019 18.71 19.01 18.12 18.42 344,626 +0.00(+0.00%)
Nov 20, 2019 17.75 18.71 17.68 18.42 535,184 +0.74(+4.18%)
Nov 19, 2019 17.38 17.75 16.79 17.68 395,240 +0.37(+2.14%)
Nov 18, 2019 18.64 19.16 17.01 17.31 978,668 -0.37(-2.09%)
Nov 15, 2019 16.94 18.12 16.35 17.68 1,027,281 +1.11(+6.70%)
Nov 14, 2019 15.38 16.79 15.16 16.57 926,098 +1.63(+10.89%)
Nov 13, 2019 15.46 15.53 14.79 14.94 344,361 -0.37(-2.42%)
Nov 12, 2019 14.20 15.38 14.13 15.31 386,472 +1.11(+7.81%)
Nov 11, 2019 13.54 14.20 13.46 14.20 215,118 +0.22(+1.59%)
Nov 08, 2019 13.91 14.20 13.46 13.98 336,203 -0.22(-1.56%)
Nov 07, 2019 14.72 14.72 13.61 14.20 428,679 -0.22(-1.54%)
Nov 06, 2019 15.61 15.61 14.20 14.42 595,610 -1.04(-6.70%)
Nov 05, 2019 16.12 16.42 14.79 15.46 533,061 -0.52(-3.24%)
Nov 04, 2019 15.98 16.27 15.68 15.98 271,054 +0.15(+0.94%)
Nov 01, 2019 14.79 15.98 14.72 15.83 284,651 +0.74(+4.90%)
Oct 31, 2019 15.90 15.90 14.79 15.09 475,057 -0.81(-5.12%)
Oct 30, 2019 16.12 16.12 15.38 15.90 449,465 +0.07(+0.47%)
Oct 29, 2019 16.05 16.27 15.61 15.83 342,607 -0.30(-1.84%)
Oct 28, 2019 16.57 17.16 15.98 16.12 760,577 -0.07(-0.46%)
Oct 25, 2019 16.05 16.35 15.72 16.20 400,383 +0.07(+0.46%)
Oct 24, 2019 16.20 16.35 14.72 16.12 1,073,592 +0.22(+1.40%)
Oct 23, 2019 15.24 16.64 15.01 15.90 1,362,312 +1.26(+8.59%)
Oct 22, 2019 14.28 14.87 13.61 14.64 596,909 +0.44(+3.13%)
Oct 21, 2019 15.83 15.90 13.98 14.20 815,031 -1.48(-9.43%)
Oct 18, 2019 15.83 16.12 15.53 15.68 355,280 -0.07(-0.47%)
Oct 17, 2019 15.31 16.12 15.31 15.75 652,787 +0.67(+4.41%)
Oct 16, 2019 14.42 15.61 14.42 15.09 620,508 +0.30(+2.00%)
Oct 15, 2019 14.79 15.16 13.91 14.79 957,584 -0.07(-0.50%)
Oct 14, 2019 14.87 16.20 13.46 14.87 1,925,187 +0.30(+2.03%)
Oct 11, 2019 14.79 15.38 14.28 14.57 1,407,844 +0.81(+5.91%)
Oct 10, 2019 13.31 14.05 13.02 13.76 1,050,711 +0.00(+0.00%)
Oct 09, 2019 13.68 14.13 12.65 13.76 906,338 +0.37(+2.76%)
Oct 08, 2019 13.31 13.76 12.43 13.39 1,172,560 +0.30(+2.26%)
Oct 07, 2019 11.61 13.09 11.54 13.09 1,141,921 +1.92(+17.22%)
Oct 04, 2019 9.985 11.24 9.985 11.17 733,274 +1.26(+12.69%)
Oct 03, 2019 9.246 9.985 9.246 9.911 225,221 +0.67(+7.20%)
Oct 02, 2019 9.467 9.515 9.172 9.246 213,643 -0.37(-3.85%)
Oct 01, 2019 9.615 10.06 9.467 9.615 199,511 +0.00(+0.00%)
Sep 30, 2019 9.319 9.763 9.172 9.615 180,810 +0.07(+0.78%)
Sep 27, 2019 9.615 9.763 9.415 9.541 182,399 -0.07(-0.77%)
Sep 26, 2019 9.393 9.763 9.393 9.615 150,950 +0.30(+3.17%)
Sep 25, 2019 9.098 9.319 9.061 9.319 182,210 +0.22(+2.44%)
Sep 24, 2019 9.172 9.319 9.024 9.098 95,740 -0.22(-2.38%)
Sep 23, 2019 9.393 9.541 9.194 9.319 119,943 -0.07(-0.79%)
Sep 20, 2019 9.172 9.393 9.172 9.393 155,602 +0.15(+1.60%)
Sep 19, 2019 9.098 9.393 9.098 9.246 111,665 +0.07(+0.81%)
Sep 18, 2019 9.172 9.246 8.876 9.172 72,762 +0.00(+0.00%)
Sep 17, 2019 9.024 9.319 9.024 9.172 158,493 +0.15(+1.64%)
Sep 16, 2019 9.246 9.541 9.024 9.024 249,214 -0.15(-1.61%)
Sep 13, 2019 8.950 9.172 8.876 9.172 146,381 +0.30(+3.33%)
Sep 12, 2019 8.728 8.876 8.580 8.876 126,107 +0.07(+0.84%)
Sep 11, 2019 8.802 8.802 8.506 8.802 102,447 +0.22(+2.59%)
Sep 10, 2019 8.580 8.913 8.580 8.580 93,046 -0.15(-1.69%)
Sep 09, 2019 8.284 8.728 8.284 8.728 157,940 +0.44(+5.36%)
Sep 06, 2019 8.210 8.432 8.062 8.284 70,709 +0.07(+0.90%)
Sep 05, 2019 8.136 8.432 8.136 8.210 159,703 +0.15(+1.83%)
Sep 04, 2019 7.618 8.136 7.618 8.062 73,549 +0.52(+6.86%)
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.