Skip to main content

Teekay Shipping Corp (NY: TK )

8.635 -0.025 (-0.29%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.57 19.57 19.10 19.16 1,204,862 -0.44(-2.23%)
Sep 27, 2012 19.25 19.67 19.12 19.59 445,596 +0.54(+2.84%)
Sep 26, 2012 19.04 19.20 18.93 19.05 417,391 +0.01(+0.03%)
Sep 25, 2012 19.83 19.87 18.97 19.05 418,741 -0.66(-3.36%)
Sep 24, 2012 19.70 19.79 19.61 19.71 485,835 -0.20(-1.02%)
Sep 21, 2012 19.67 20.01 19.65 19.91 751,607 +0.43(+2.21%)
Sep 20, 2012 19.59 19.59 19.33 19.48 555,883 -0.33(-1.67%)
Sep 19, 2012 20.06 20.11 19.78 19.81 602,446 -0.21(-1.04%)
Sep 18, 2012 20.24 20.29 19.73 20.02 923,097 -0.40(-1.95%)
Sep 17, 2012 20.40 20.65 20.25 20.42 291,682 -0.14(-0.66%)
Sep 14, 2012 20.26 20.69 20.24 20.56 599,389 +0.37(+1.86%)
Sep 13, 2012 19.70 20.25 19.49 20.18 522,787 +0.31(+1.58%)
Sep 12, 2012 19.71 19.95 19.58 19.87 341,225 +0.25(+1.25%)
Sep 11, 2012 19.47 19.66 19.36 19.62 293,758 +0.15(+0.76%)
Sep 10, 2012 19.41 19.64 19.29 19.47 240,638 +0.02(+0.13%)
Sep 07, 2012 19.43 19.62 19.34 19.45 347,887 +0.09(+0.44%)
Sep 06, 2012 18.85 19.52 18.83 19.36 610,696 +0.58(+3.11%)
Sep 05, 2012 18.80 19.18 18.70 18.78 1,246,498 -0.07(-0.39%)
Sep 04, 2012 18.22 18.89 18.22 18.85 707,355 +0.69(+3.82%)
Aug 31, 2012 18.38 18.43 18.08 18.16 268,954 -0.04(-0.20%)
Aug 30, 2012 18.52 18.61 18.13 18.20 467,062 -0.43(-2.31%)
Aug 29, 2012 19.00 19.08 18.58 18.63 425,481 -0.18(-0.95%)
Aug 27, 2012 19.06 19.14 18.72 18.81 309,994 -0.17(-0.91%)
Aug 24, 2012 18.89 19.07 18.79 18.98 170,790 +0.10(+0.52%)
Aug 23, 2012 19.09 19.15 18.81 18.88 185,276 -0.23(-1.22%)
Aug 22, 2012 18.94 19.16 18.67 19.11 331,699 +0.08(+0.42%)
Aug 21, 2012 19.36 19.60 18.97 19.03 326,662 -0.23(-1.18%)
Aug 20, 2012 19.46 19.52 19.06 19.26 573,785 -0.24(-1.23%)
Aug 17, 2012 19.48 19.63 19.32 19.50 416,163 +0.06(+0.32%)
Aug 16, 2012 19.57 19.60 19.38 19.44 351,275 -0.12(-0.63%)
Aug 15, 2012 19.59 19.74 19.38 19.56 532,105 -0.04(-0.22%)
Aug 14, 2012 19.57 19.94 19.52 19.60 708,617 +0.06(+0.31%)
Aug 13, 2012 19.02 19.54 18.77 19.54 751,222 +0.50(+2.61%)
Aug 10, 2012 19.54 19.54 18.93 19.05 1,065,024 -0.88(-4.41%)
Aug 09, 2012 19.62 20.00 19.09 19.92 785,281 +0.04(+0.22%)
Aug 08, 2012 19.54 19.96 19.41 19.88 542,115 +0.28(+1.44%)
Aug 07, 2012 19.78 19.85 19.55 19.60 412,363 +0.04(+0.19%)
Aug 06, 2012 19.43 19.76 19.36 19.56 454,411 +0.12(+0.63%)
Aug 03, 2012 18.97 19.50 18.87 19.44 557,572 +0.91(+4.90%)
Aug 02, 2012 18.25 18.57 18.12 18.53 449,150 +0.06(+0.30%)
Aug 01, 2012 19.02 19.02 18.07 18.47 885,196 -0.39(-2.08%)
Jul 31, 2012 18.77 19.00 18.59 18.87 589,866 -0.01(-0.03%)
Jul 30, 2012 18.80 18.99 18.65 18.87 697,708 -0.07(-0.36%)
Jul 27, 2012 17.96 19.00 17.84 18.94 1,101,463 +1.15(+6.49%)
Jul 26, 2012 17.64 17.88 17.44 17.79 397,618 +0.53(+3.06%)
Jul 25, 2012 17.45 17.47 17.11 17.26 856,926 -0.06(-0.35%)
Jul 24, 2012 16.91 17.34 16.79 17.32 1,413,527 +0.26(+1.55%)
Jul 23, 2012 17.24 17.26 16.99 17.06 614,742 -0.63(-3.54%)
Jul 20, 2012 17.72 17.87 17.64 17.68 250,181 -0.21(-1.17%)
Jul 19, 2012 17.80 18.06 17.61 17.89 563,673 +0.10(+0.59%)
Jul 18, 2012 17.08 17.92 17.08 17.79 948,571 +0.58(+3.35%)
Jul 17, 2012 17.26 17.37 16.95 17.21 770,862 -0.02(-0.11%)
Jul 16, 2012 17.41 17.50 17.02 17.23 447,464 -0.28(-1.58%)
Jul 13, 2012 17.47 17.85 17.36 17.50 637,758 +0.10(+0.55%)
Jul 12, 2012 17.48 17.54 17.22 17.41 438,629 -0.16(-0.93%)
Jul 11, 2012 17.29 17.64 17.19 17.57 773,458 +0.26(+1.51%)
Jul 10, 2012 17.75 17.80 17.17 17.31 459,256 -0.37(-2.09%)
Jul 09, 2012 17.75 17.78 17.41 17.68 621,234 -0.06(-0.34%)
Jul 06, 2012 17.57 17.82 17.42 17.74 657,259 -0.12(-0.65%)
Jul 05, 2012 17.66 17.91 17.28 17.86 2,352,211 +0.10(+0.58%)
Jul 03, 2012 17.73 18.07 17.61 17.75 269,048 +0.07(+0.38%)
Jul 02, 2012 17.78 17.78 17.42 17.69 466,828 -0.09(-0.51%)
Jun 29, 2012 17.56 17.80 17.37 17.78 929,861 +0.66(+3.83%)
Jun 28, 2012 16.54 17.18 16.43 17.12 621,331 +0.40(+2.40%)
Jun 27, 2012 16.25 16.78 16.21 16.72 517,143 +0.50(+3.11%)
Jun 26, 2012 16.24 16.33 16.06 16.22 530,950 -0.05(-0.30%)
Jun 25, 2012 16.16 16.37 16.10 16.27 679,577 -0.27(-1.65%)
Jun 22, 2012 16.64 16.64 16.27 16.54 1,150,564 +0.00(+0.00%)
Jun 21, 2012 17.10 17.14 16.50 16.54 620,739 -0.60(-3.51%)
Jun 20, 2012 16.34 17.37 16.33 17.14 1,755,606 +0.81(+4.98%)
Jun 19, 2012 16.33 16.49 16.05 16.33 641,457 +0.18(+1.13%)
Jun 18, 2012 15.99 16.21 15.78 16.15 575,682 +0.04(+0.23%)
Jun 15, 2012 16.26 16.34 16.04 16.11 681,922 -0.12(-0.71%)
Jun 14, 2012 16.01 16.40 15.96 16.22 508,024 +0.23(+1.44%)
Jun 13, 2012 16.23 16.35 15.90 15.99 743,175 -0.36(-2.19%)
Jun 12, 2012 16.16 16.43 15.85 16.35 754,853 +0.30(+1.85%)
Jun 11, 2012 16.95 16.95 15.97 16.05 1,054,293 -0.67(-3.99%)
Jun 08, 2012 16.81 16.92 16.19 16.72 901,365 -0.02(-0.15%)
Jun 07, 2012 16.87 17.12 16.68 16.75 1,193,035 +0.19(+1.14%)
Jun 06, 2012 15.98 16.58 15.92 16.56 1,810,200 +0.74(+4.68%)
Jun 05, 2012 15.50 15.93 15.43 15.82 846,063 +0.28(+1.80%)
Jun 04, 2012 15.94 16.09 15.17 15.54 1,695,641 -0.35(-2.18%)
Jun 01, 2012 16.02 16.23 15.71 15.88 1,357,547 -0.47(-2.90%)
May 31, 2012 16.73 16.81 16.17 16.36 1,000,560 -0.33(-1.97%)
May 30, 2012 17.42 17.49 16.66 16.69 854,724 -0.92(-5.21%)
May 29, 2012 17.77 17.77 17.54 17.60 496,218 +0.09(+0.52%)
May 25, 2012 17.44 17.77 17.37 17.51 513,950 +0.05(+0.28%)
May 24, 2012 17.64 17.76 17.29 17.46 379,281 +0.01(+0.03%)
May 23, 2012 17.49 17.55 17.00 17.46 858,031 -0.26(-1.44%)
May 22, 2012 17.75 18.40 17.61 17.71 1,079,861 -0.10(-0.55%)
May 21, 2012 16.73 17.89 16.64 17.81 1,409,731 +1.05(+6.27%)
May 18, 2012 17.34 17.37 16.64 16.76 1,676,432 -0.43(-2.51%)
May 17, 2012 18.57 18.71 17.15 17.19 1,477,721 -1.39(-7.48%)
May 16, 2012 18.75 19.17 18.56 18.58 675,356 -0.13(-0.71%)
May 15, 2012 18.72 19.10 18.63 18.71 765,517 -0.07(-0.39%)
May 14, 2012 19.56 19.63 18.66 18.79 1,040,589 -1.07(-5.41%)
May 11, 2012 19.74 20.09 19.64 19.86 513,807 -0.10(-0.52%)
May 10, 2012 19.89 20.13 19.77 19.96 973,369 +0.27(+1.36%)
May 09, 2012 19.45 19.78 19.26 19.70 1,030,389 -0.07(-0.34%)
May 08, 2012 19.82 19.95 19.55 19.76 1,282,592 -0.14(-0.70%)
May 07, 2012 20.48 20.54 19.80 19.90 1,467,914 -0.58(-2.82%)
May 04, 2012 20.98 21.05 20.44 20.48 1,098,829 -0.60(-2.82%)
May 03, 2012 21.86 21.90 21.01 21.08 664,147 -0.78(-3.56%)
May 02, 2012 21.76 22.16 21.70 21.85 756,203 -0.04(-0.19%)
May 01, 2012 21.86 22.15 21.73 21.90 585,387 -0.02(-0.11%)
Apr 30, 2012 21.94 22.05 21.75 21.92 699,170 +0.00(+0.00%)
Apr 27, 2012 21.96 22.06 21.74 21.92 535,075 -0.01(-0.06%)
Apr 26, 2012 21.66 21.97 21.61 21.93 756,584 +0.19(+0.87%)
Apr 25, 2012 21.72 22.01 21.66 21.74 671,123 +0.26(+1.19%)
Apr 24, 2012 21.17 21.62 21.06 21.49 766,739 +0.32(+1.49%)
Apr 23, 2012 21.10 21.26 20.98 21.17 608,805 -0.21(-0.97%)
Apr 20, 2012 21.12 21.51 20.98 21.38 1,048,140 +0.41(+1.97%)
Apr 19, 2012 20.91 21.07 20.65 20.97 854,018 +0.04(+0.20%)
Apr 18, 2012 21.46 21.53 20.85 20.92 1,390,171 -0.58(-2.69%)
Apr 17, 2012 21.42 21.65 21.29 21.50 636,267 +0.34(+1.59%)
Apr 16, 2012 21.29 21.38 20.93 21.17 531,522 -0.04(-0.20%)
Apr 13, 2012 21.30 21.41 20.93 21.21 344,904 -0.13(-0.59%)
Apr 12, 2012 20.94 21.50 20.94 21.33 637,982 +0.40(+1.90%)
Apr 11, 2012 20.78 21.06 20.70 20.94 653,862 +0.48(+2.32%)
Apr 10, 2012 21.47 21.47 20.46 20.46 2,351,724 -0.93(-4.36%)
Apr 09, 2012 21.02 21.51 20.91 21.39 561,236 -0.04(-0.17%)
Apr 05, 2012 21.30 21.49 21.21 21.43 756,207 +0.03(+0.14%)
Apr 04, 2012 21.45 21.64 21.12 21.40 668,358 -0.31(-1.41%)
Apr 03, 2012 20.84 22.03 20.84 21.71 2,486,566 +0.78(+3.71%)
Apr 02, 2012 20.88 20.94 20.33 20.93 2,610,660 +0.02(+0.09%)
Mar 30, 2012 21.33 21.42 20.87 20.91 882,804 -0.36(-1.67%)
Mar 29, 2012 20.70 21.38 20.61 21.27 1,045,117 +0.45(+2.14%)
Mar 28, 2012 20.27 20.91 20.27 20.82 1,834,325 +0.72(+3.59%)
Mar 27, 2012 20.04 20.17 19.96 20.10 521,707 +0.06(+0.30%)
Mar 26, 2012 20.00 20.15 19.89 20.04 360,807 +0.12(+0.60%)
Mar 23, 2012 19.85 20.10 19.69 19.92 674,101 +0.15(+0.76%)
Mar 22, 2012 20.15 20.28 19.67 19.77 851,974 -0.60(-2.95%)
Mar 21, 2012 19.66 20.49 19.62 20.37 1,728,798 +0.69(+3.52%)
Mar 20, 2012 19.39 19.80 19.38 19.68 1,289,358 +0.02(+0.09%)
Mar 19, 2012 19.55 19.78 19.40 19.66 1,551,285 +0.03(+0.15%)
Mar 16, 2012 19.00 19.67 18.85 19.63 2,723,823 +0.67(+3.56%)
Mar 15, 2012 18.28 18.98 18.24 18.96 3,850,967 +0.72(+3.96%)
Mar 14, 2012 18.20 18.34 18.13 18.23 737,901 +0.00(+0.00%)
Mar 13, 2012 17.56 18.25 17.56 18.23 1,681,966 +0.67(+3.84%)
Mar 12, 2012 17.48 17.62 17.39 17.56 499,213 +0.10(+0.59%)
Mar 09, 2012 17.15 17.46 17.07 17.46 675,126 +0.36(+2.08%)
Mar 08, 2012 16.91 17.21 16.81 17.10 408,534 +0.27(+1.61%)
Mar 07, 2012 16.72 16.86 16.60 16.83 340,683 +0.17(+1.01%)
Mar 06, 2012 16.90 16.91 16.55 16.66 1,030,179 -0.45(-2.60%)
Mar 05, 2012 17.39 17.39 16.95 17.11 844,717 -0.30(-1.73%)
Mar 02, 2012 17.47 17.55 17.36 17.41 756,935 -0.09(-0.52%)
Mar 01, 2012 17.38 17.57 17.30 17.50 715,548 +0.17(+0.97%)
Feb 29, 2012 17.31 17.39 17.21 17.33 1,109,200 +0.10(+0.56%)
Feb 28, 2012 17.27 17.44 17.16 17.24 1,118,746 -0.10(-0.56%)
Feb 27, 2012 16.84 17.41 16.70 17.33 729,749 +0.36(+2.13%)
Feb 24, 2012 16.85 17.09 16.69 16.97 843,347 +0.16(+0.97%)
Feb 23, 2012 16.30 16.90 16.30 16.81 779,944 +0.24(+1.45%)
Feb 22, 2012 16.47 16.63 16.43 16.57 575,052 -0.02(-0.15%)
Feb 21, 2012 16.60 16.78 16.51 16.59 720,914 -0.02(-0.11%)
Feb 17, 2012 16.66 16.86 16.60 16.61 553,195 -0.05(-0.33%)
Feb 16, 2012 16.52 16.67 16.47 16.66 598,313 +0.19(+1.17%)
Feb 15, 2012 16.55 16.64 16.38 16.47 448,605 -0.06(-0.36%)
Feb 14, 2012 16.00 16.60 15.98 16.53 854,614 +0.52(+3.23%)
Feb 13, 2012 15.97 16.12 15.83 16.01 883,449 +0.17(+1.06%)
Feb 10, 2012 15.98 16.10 15.82 15.85 520,499 -0.36(-2.23%)
Feb 09, 2012 16.18 16.27 16.07 16.21 711,271 +0.10(+0.64%)
Feb 08, 2012 16.26 16.44 15.98 16.10 762,393 -0.08(-0.52%)
Feb 07, 2012 16.18 16.26 16.05 16.19 271,189 -0.05(-0.33%)
Feb 06, 2012 16.16 16.30 16.10 16.24 544,054 -0.01(-0.07%)
Feb 03, 2012 16.33 16.41 16.07 16.26 898,254 +0.08(+0.48%)
Feb 02, 2012 16.30 16.39 16.10 16.18 854,892 -0.16(-0.96%)
Feb 01, 2012 16.55 16.56 16.31 16.33 792,791 -0.17(-1.02%)
Jan 31, 2012 16.52 16.56 16.31 16.50 596,728 -0.01(-0.04%)
Jan 30, 2012 16.18 16.51 16.10 16.51 526,944 +0.25(+1.52%)
Jan 27, 2012 16.16 16.38 16.16 16.26 388,472 -0.01(-0.07%)
Jan 26, 2012 16.31 16.48 16.19 16.27 426,397 +0.07(+0.41%)
Jan 25, 2012 16.13 16.26 15.89 16.21 732,233 +0.08(+0.52%)
Jan 24, 2012 16.06 16.28 15.87 16.12 1,258,915 -0.05(-0.30%)
Jan 23, 2012 16.33 16.52 16.13 16.17 939,811 -0.10(-0.59%)
Jan 20, 2012 16.12 16.32 15.98 16.27 501,337 +0.11(+0.71%)
Jan 19, 2012 15.95 16.37 15.95 16.15 649,726 +0.18(+1.13%)
Jan 18, 2012 15.29 16.01 15.24 15.97 549,102 +0.62(+4.02%)
Jan 17, 2012 15.36 15.43 15.22 15.35 485,677 +0.09(+0.58%)
Jan 13, 2012 15.34 15.35 15.13 15.27 191,271 -0.23(-1.46%)
Jan 12, 2012 15.37 15.65 15.37 15.49 287,747 +0.10(+0.66%)
Jan 11, 2012 15.34 15.46 15.16 15.39 300,941 -0.06(-0.38%)
Jan 10, 2012 15.49 15.60 15.43 15.45 339,663 +0.12(+0.81%)
Jan 09, 2012 15.06 15.37 14.91 15.32 583,948 +0.29(+1.90%)
Jan 06, 2012 15.50 15.54 14.80 15.04 2,142,424 -0.43(-2.77%)
Jan 05, 2012 15.36 15.50 15.07 15.47 1,027,876 +0.01(+0.04%)
Jan 04, 2012 15.87 15.90 15.32 15.46 873,494 -0.43(-2.69%)
Dec 30, 2011 15.97 15.97 15.85 15.89 311,542 -0.08(-0.48%)
Dec 29, 2011 15.87 16.02 15.77 15.97 587,925 +0.14(+0.90%)
Dec 28, 2011 15.81 15.86 15.66 15.82 303,126 -0.02(-0.15%)
Dec 27, 2011 15.88 16.14 15.79 15.85 284,314 -0.05(-0.34%)
Dec 23, 2011 16.01 16.11 15.85 15.90 282,852 +0.17(+1.06%)
Dec 21, 2011 15.59 15.80 15.50 15.73 358,796 +0.14(+0.88%)
Dec 20, 2011 15.50 15.72 15.40 15.60 496,176 +0.35(+2.30%)
Dec 19, 2011 15.60 15.75 15.20 15.25 388,563 -0.27(-1.76%)
Dec 16, 2011 15.36 15.53 15.31 15.52 478,797 +0.27(+1.79%)
Dec 15, 2011 15.36 15.49 15.23 15.25 297,011 +0.07(+0.47%)
Dec 14, 2011 15.15 15.34 15.13 15.18 324,711 -0.18(-1.20%)
Dec 13, 2011 15.71 15.76 15.27 15.36 470,136 -0.20(-1.26%)
Dec 12, 2011 15.75 15.79 15.44 15.56 438,691 -0.42(-2.64%)
Dec 09, 2011 15.86 16.06 15.85 15.98 278,027 +0.20(+1.28%)
Dec 08, 2011 16.11 16.20 15.72 15.78 517,757 -0.51(-3.14%)
Dec 07, 2011 16.27 16.40 16.18 16.29 281,688 -0.20(-1.19%)
Dec 06, 2011 16.60 16.70 16.29 16.48 324,645 -0.05(-0.29%)
Dec 05, 2011 16.49 16.64 16.41 16.53 671,113 +0.21(+1.27%)
Dec 02, 2011 16.41 16.50 16.27 16.32 251,739 +0.05(+0.29%)
Dec 01, 2011 16.36 16.51 16.27 16.28 268,687 -0.14(-0.87%)
Nov 30, 2011 16.75 16.75 16.34 16.42 424,486 +0.19(+1.17%)
Nov 29, 2011 16.12 16.35 16.03 16.23 407,379 +0.10(+0.59%)
Nov 28, 2011 16.22 16.37 16.02 16.13 287,411 +0.42(+2.65%)
Nov 25, 2011 15.68 15.89 15.66 15.72 202,778 -0.06(-0.38%)
Nov 23, 2011 15.87 15.89 15.65 15.78 735,685 -0.26(-1.59%)
Nov 22, 2011 16.19 16.39 15.88 16.03 1,138,324 -0.55(-3.30%)
Nov 21, 2011 16.47 16.70 16.32 16.58 488,660 -0.11(-0.64%)
Nov 18, 2011 16.78 16.87 16.63 16.69 636,477 -0.04(-0.21%)
Nov 17, 2011 16.77 16.94 16.44 16.72 723,282 -0.01(-0.07%)
Nov 16, 2011 16.47 16.94 16.47 16.73 736,802 +0.02(+0.11%)
Nov 15, 2011 16.36 16.88 16.33 16.72 814,130 +0.23(+1.41%)
Nov 14, 2011 16.34 16.61 16.34 16.48 682,409 +0.03(+0.18%)
Nov 11, 2011 16.01 16.53 15.97 16.45 1,069,306 +0.67(+4.22%)
Nov 10, 2011 15.89 16.04 15.52 15.79 406,614 +0.24(+1.57%)
Nov 09, 2011 15.52 16.03 15.43 15.54 704,246 -0.49(-3.04%)
Nov 08, 2011 15.63 16.05 15.63 16.03 596,583 +0.51(+3.25%)
Nov 07, 2011 15.49 15.68 15.28 15.53 425,608 -0.03(-0.19%)
Nov 04, 2011 15.19 15.69 15.19 15.56 351,495 +0.13(+0.85%)
Nov 03, 2011 15.23 15.46 14.82 15.43 442,639 +0.43(+2.89%)
Nov 02, 2011 15.28 15.32 14.83 14.99 307,579 +0.04(+0.24%)
Nov 01, 2011 14.73 15.31 14.64 14.96 602,577 -0.36(-2.33%)
Oct 31, 2011 15.38 15.47 15.21 15.31 590,255 -0.33(-2.13%)
Oct 28, 2011 15.45 15.69 15.35 15.65 465,828 +0.12(+0.77%)
Oct 27, 2011 15.81 16.01 15.43 15.53 813,430 +0.25(+1.63%)
Oct 26, 2011 15.37 15.50 15.07 15.28 380,830 +0.13(+0.86%)
Oct 25, 2011 15.24 15.40 14.93 15.15 523,633 -0.22(-1.43%)
Oct 24, 2011 15.31 15.53 15.27 15.37 709,412 +0.03(+0.19%)
Oct 21, 2011 15.23 15.63 15.15 15.34 844,011 +0.20(+1.34%)
Oct 20, 2011 15.10 15.15 14.65 15.13 1,065,425 +0.01(+0.08%)
Oct 19, 2011 15.22 15.50 14.98 15.12 1,010,419 -0.07(-0.48%)
Oct 18, 2011 14.43 15.31 14.43 15.20 1,663,589 +0.80(+5.59%)
Oct 17, 2011 14.77 15.14 14.33 14.39 850,142 -0.41(-2.78%)
Oct 14, 2011 14.50 14.86 14.50 14.80 1,012,210 +0.53(+3.74%)
Oct 13, 2011 14.07 14.39 13.74 14.27 618,978 +0.15(+1.04%)
Oct 12, 2011 13.45 14.52 13.43 14.12 1,567,301 +0.79(+5.90%)
Oct 11, 2011 12.88 13.42 12.88 13.33 672,090 +0.30(+2.30%)
Oct 10, 2011 12.91 13.12 12.82 13.04 773,403 +0.43(+3.45%)
Oct 07, 2011 12.84 12.91 12.40 12.60 711,281 -0.10(-0.79%)
Oct 06, 2011 12.75 12.90 12.55 12.70 1,247,322 +0.11(+0.89%)
Oct 05, 2011 12.87 12.87 12.48 12.59 1,566,437 -0.26(-2.06%)
Oct 04, 2011 12.67 12.87 12.14 12.85 2,214,914 +0.27(+2.15%)
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.