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

Teekay Tankers Ltd (NY: TNK )

71.83 -0.41 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 15.21 15.21 15.21 0 -0.34(-2.17%)
Dec 29, 2016 15.89 16.06 15.28 15.55 348,958 -0.47(-2.94%)
Dec 28, 2016 15.96 16.22 15.42 16.02 360,842 +0.00(+0.00%)
Dec 27, 2016 16.16 16.39 15.82 16.02 154,867 +0.00(+0.00%)
Dec 23, 2016 16.02 16.02 16.02 0 +0.07(+0.42%)
Dec 22, 2016 16.36 16.49 15.89 15.96 294,346 -0.40(-2.47%)
Dec 21, 2016 16.29 16.43 16.22 16.36 134,965 +0.00(+0.00%)
Dec 20, 2016 16.49 16.53 16.09 16.36 217,331 +0.07(+0.41%)
Dec 19, 2016 16.56 16.90 16.16 16.29 262,281 -0.27(-1.63%)
Dec 16, 2016 16.70 17.03 16.29 16.56 230,926 +0.00(+0.00%)
Dec 15, 2016 16.16 17.03 15.89 16.56 238,481 +0.27(+1.65%)
Dec 14, 2016 17.23 17.30 16.22 16.29 231,805 -0.94(-5.47%)
Dec 13, 2016 16.76 17.37 16.63 17.23 191,110 +0.67(+4.06%)
Dec 12, 2016 18.72 18.72 16.49 16.56 460,153 -1.89(-10.22%)
Dec 09, 2016 18.38 18.72 18.24 18.45 389,249 +0.13(+0.74%)
Dec 08, 2016 17.64 18.38 17.37 18.31 486,962 +0.81(+4.62%)
Dec 07, 2016 16.76 17.71 16.70 17.50 261,314 +0.54(+3.17%)
Dec 06, 2016 16.16 17.23 16.16 16.97 195,695 +0.61(+3.70%)
Dec 05, 2016 15.96 16.83 15.89 16.36 200,613 +0.61(+3.85%)
Dec 02, 2016 15.42 16.22 15.21 15.75 119,749 +0.40(+2.63%)
Dec 01, 2016 15.96 16.36 15.15 15.35 237,790 -0.27(-1.72%)
Nov 30, 2016 15.82 16.16 15.55 15.62 172,594 +0.40(+2.66%)
Nov 29, 2016 15.89 15.89 15.15 15.21 144,840 -0.61(-3.83%)
Nov 28, 2016 16.63 16.63 15.69 15.82 167,982 -0.61(-3.69%)
Nov 25, 2016 16.36 16.63 16.33 16.43 49,482 +0.07(+0.41%)
Nov 23, 2016 16.36 16.36 16.36 0 -0.74(-4.33%)
Nov 22, 2016 17.50 17.50 16.83 17.10 198,042 -0.13(-0.78%)
Nov 21, 2016 16.56 17.30 16.37 17.23 263,931 +0.94(+5.79%)
Nov 18, 2016 16.36 16.56 15.55 16.29 165,291 +0.00(+0.00%)
Nov 17, 2016 17.37 17.37 15.89 16.29 243,181 -0.20(-1.22%)
Nov 16, 2016 17.30 17.77 16.36 16.49 455,840 -0.61(-3.54%)
Nov 15, 2016 16.83 17.44 16.02 17.10 399,005 +0.67(+4.10%)
Nov 14, 2016 15.75 16.70 15.75 16.43 220,512 +0.47(+2.95%)
Nov 11, 2016 15.55 15.96 15.42 15.96 343,331 +0.47(+3.04%)
Nov 10, 2016 15.35 16.09 15.08 15.48 368,143 +0.20(+1.32%)
Nov 09, 2016 14.34 15.62 14.21 15.28 238,836 +0.81(+5.58%)
Nov 08, 2016 14.67 14.81 13.88 14.47 172,513 -0.46(-3.11%)
Nov 07, 2016 14.74 15.54 14.47 14.94 323,805 +0.66(+4.65%)
Nov 04, 2016 13.61 14.81 13.48 14.28 367,537 +0.66(+4.88%)
Nov 03, 2016 12.68 14.34 12.62 13.61 466,708 +0.46(+3.53%)
Nov 02, 2016 13.74 13.74 12.75 13.15 546,198 -0.60(-4.35%)
Nov 01, 2016 14.34 14.54 13.48 13.74 377,288 -0.40(-2.82%)
Oct 31, 2016 15.74 15.87 13.94 14.14 573,174 -1.39(-8.97%)
Oct 28, 2016 16.00 16.07 15.27 15.54 294,293 -0.53(-3.31%)
Oct 27, 2016 16.33 16.47 16.07 16.07 159,225 -0.20(-1.22%)
Oct 26, 2016 16.60 16.80 16.27 16.27 192,612 -0.46(-2.78%)
Oct 25, 2016 17.00 17.26 16.67 16.73 134,997 -0.07(-0.40%)
Oct 24, 2016 16.73 17.34 16.67 16.80 156,214 +0.07(+0.40%)
Oct 21, 2016 17.00 17.26 16.67 16.73 182,895 -0.53(-3.08%)
Oct 20, 2016 17.33 17.59 17.00 17.26 175,524 -0.13(-0.76%)
Oct 19, 2016 17.66 18.13 17.40 17.40 288,836 -0.13(-0.76%)
Oct 18, 2016 17.66 18.06 17.33 17.53 165,269 +0.00(+0.00%)
Oct 17, 2016 17.59 17.86 17.26 17.53 105,148 +0.07(+0.38%)
Oct 14, 2016 17.59 18.09 17.40 17.46 115,899 -0.13(-0.75%)
Oct 13, 2016 17.93 18.13 17.33 17.59 295,713 -0.46(-2.57%)
Oct 12, 2016 18.13 18.26 17.79 18.06 195,046 -0.20(-1.09%)
Oct 11, 2016 18.72 18.79 17.93 18.26 173,515 -0.46(-2.48%)
Oct 10, 2016 18.46 18.92 18.39 18.72 156,852 +0.46(+2.55%)
Oct 07, 2016 18.59 18.59 17.99 18.26 169,310 -0.33(-1.79%)
Oct 06, 2016 17.86 18.59 17.79 18.59 267,967 +0.80(+4.48%)
Oct 05, 2016 17.20 17.86 17.13 17.79 182,500 +0.66(+3.88%)
Oct 04, 2016 16.80 17.26 16.80 17.13 182,623 +0.40(+2.38%)
Oct 03, 2016 16.33 16.93 16.20 16.73 120,476 -0.07(-0.40%)
Sep 30, 2016 16.80 17.06 16.60 16.80 178,534 +0.20(+1.20%)
Sep 29, 2016 17.00 17.06 16.33 16.60 141,155 -0.13(-0.79%)
Sep 28, 2016 16.33 16.80 16.07 16.73 222,091 +0.46(+2.86%)
Sep 27, 2016 16.53 16.64 16.07 16.27 243,060 -0.27(-1.61%)
Sep 26, 2016 17.00 17.13 16.37 16.53 188,534 -0.20(-1.19%)
Sep 23, 2016 16.73 17.13 16.67 16.73 122,368 -0.07(-0.40%)
Sep 22, 2016 17.00 17.10 16.53 16.80 174,320 +0.20(+1.20%)
Sep 21, 2016 16.53 16.73 16.27 16.60 242,954 +0.20(+1.21%)
Sep 20, 2016 16.73 16.90 16.40 16.40 183,194 -0.33(-1.98%)
Sep 19, 2016 17.26 17.53 16.73 16.73 170,669 -0.40(-2.33%)
Sep 16, 2016 16.93 17.20 16.60 17.13 245,762 +0.40(+2.38%)
Sep 15, 2016 16.86 17.06 16.60 16.73 149,295 +0.07(+0.40%)
Sep 14, 2016 17.40 17.40 16.67 16.67 210,400 -0.66(-3.83%)
Sep 13, 2016 17.46 17.59 16.80 17.33 202,931 -0.53(-2.97%)
Sep 12, 2016 17.20 17.99 16.86 17.86 190,259 +0.60(+3.46%)
Sep 09, 2016 18.46 18.52 17.13 17.26 255,666 -1.39(-7.47%)
Sep 08, 2016 17.73 18.66 17.73 18.66 208,952 +1.00(+5.64%)
Sep 07, 2016 17.79 18.13 17.59 17.66 190,637 +0.07(+0.38%)
Sep 06, 2016 16.93 17.86 16.86 17.59 206,171 +0.80(+4.74%)
Sep 02, 2016 16.93 16.80 16.80 16.80 288,600 -0.07(-0.39%)
Sep 01, 2016 17.26 17.40 16.67 16.86 304,498 -0.46(-2.68%)
Aug 31, 2016 17.79 17.86 17.26 17.33 198,575 -0.33(-1.88%)
Aug 30, 2016 17.59 18.06 17.53 17.66 156,174 +0.13(+0.76%)
Aug 29, 2016 17.66 17.86 17.40 17.53 159,746 -0.13(-0.75%)
Aug 26, 2016 18.33 18.46 17.53 17.66 236,017 -0.40(-2.21%)
Aug 25, 2016 18.33 18.46 17.93 18.06 304,160 -0.40(-2.16%)
Aug 24, 2016 18.92 19.25 18.39 18.46 188,234 -0.60(-3.14%)
Aug 23, 2016 19.19 19.32 18.99 19.06 149,460 -0.07(-0.35%)
Aug 22, 2016 18.86 19.12 18.66 19.12 166,136 +0.20(+1.05%)
Aug 19, 2016 19.19 19.19 18.79 18.92 136,663 -0.20(-1.04%)
Aug 18, 2016 18.46 19.19 18.39 19.12 234,492 +0.80(+4.35%)
Aug 17, 2016 18.59 18.72 18.26 18.33 220,975 -0.33(-1.78%)
Aug 16, 2016 18.72 18.92 18.46 18.66 172,786 +0.07(+0.36%)
Aug 15, 2016 18.66 18.92 18.46 18.59 262,338 +0.13(+0.72%)
Aug 12, 2016 18.59 18.92 18.33 18.46 192,627 -0.13(-0.71%)
Aug 11, 2016 18.92 19.09 18.52 18.59 233,855 +0.00(+0.00%)
Aug 10, 2016 19.18 19.63 18.53 18.59 368,655 -0.45(-2.39%)
Aug 09, 2016 19.70 19.89 19.05 19.05 197,259 -0.59(-2.98%)
Aug 08, 2016 19.11 20.09 19.11 19.63 237,078 +0.07(+0.33%)
Aug 05, 2016 18.98 19.76 18.72 19.57 213,535 +0.65(+3.44%)
Aug 04, 2016 18.85 20.28 18.59 18.92 377,146 -0.13(-0.68%)
Aug 03, 2016 18.20 19.18 18.01 19.05 241,811 +0.91(+5.02%)
Aug 02, 2016 18.79 19.24 18.07 18.14 234,735 -0.32(-1.76%)
Aug 01, 2016 19.31 19.31 18.33 18.46 230,070 -0.71(-3.73%)
Jul 29, 2016 18.85 19.31 18.62 19.18 242,303 +0.26(+1.37%)
Jul 28, 2016 18.92 19.11 18.66 18.92 168,371 -0.20(-1.02%)
Jul 27, 2016 19.57 19.76 19.05 19.11 161,117 -0.32(-1.67%)
Jul 26, 2016 19.50 19.63 18.94 19.44 323,403 -0.45(-2.29%)
Jul 25, 2016 20.35 20.48 19.83 19.89 163,808 -0.46(-2.24%)
Jul 22, 2016 21.13 21.13 20.15 20.35 158,948 -0.65(-3.10%)
Jul 21, 2016 20.41 21.06 20.15 21.00 218,425 +0.52(+2.54%)
Jul 20, 2016 20.15 20.74 20.02 20.48 185,034 +0.39(+1.94%)
Jul 19, 2016 20.48 20.67 20.02 20.09 133,053 -0.52(-2.52%)
Jul 18, 2016 19.96 20.61 19.76 20.61 150,401 +0.59(+2.92%)
Jul 15, 2016 20.54 20.54 19.76 20.02 214,220 -0.20(-0.97%)
Jul 14, 2016 20.87 21.19 20.09 20.22 208,177 -0.52(-2.51%)
Jul 13, 2016 20.74 21.32 20.28 20.74 239,649 +0.07(+0.31%)
Jul 12, 2016 19.31 21.13 19.24 20.67 398,576 +1.76(+9.28%)
Jul 11, 2016 19.31 19.70 18.79 18.92 271,030 -0.07(-0.34%)
Jul 08, 2016 18.40 19.05 18.14 18.98 273,149 +0.85(+4.66%)
Jul 07, 2016 19.44 19.44 18.07 18.14 374,002 -1.30(-6.69%)
Jul 06, 2016 18.85 19.50 18.27 19.44 240,408 +0.39(+2.05%)
Jul 05, 2016 19.70 19.79 18.66 19.05 300,402 -0.91(-4.56%)
Jul 01, 2016 19.44 19.96 19.96 19.96 217,957 +0.59(+3.02%)
Jun 30, 2016 19.96 20.09 19.11 19.37 314,590 -0.65(-3.25%)
Jun 29, 2016 20.35 20.48 19.89 20.02 235,000 +0.13(+0.65%)
Jun 28, 2016 19.50 20.09 19.31 19.89 321,446 +0.97(+5.15%)
Jun 27, 2016 20.22 20.48 18.66 18.92 508,393 -1.95(-9.35%)
Jun 24, 2016 20.02 21.06 19.70 20.87 641,288 -0.39(-1.83%)
Jun 23, 2016 20.93 21.52 20.87 21.26 245,901 +0.71(+3.48%)
Jun 22, 2016 21.26 21.45 20.48 20.54 221,511 -0.52(-2.47%)
Jun 21, 2016 21.06 21.26 20.48 21.06 193,406 +0.00(+0.00%)
Jun 20, 2016 21.13 21.65 20.74 21.06 311,413 +0.26(+1.25%)
Jun 17, 2016 20.22 21.06 20.15 20.80 366,756 +0.78(+3.90%)
Jun 16, 2016 20.74 20.80 19.70 20.02 498,704 -0.72(-3.45%)
Jun 15, 2016 21.45 21.84 20.74 20.74 313,495 -0.71(-3.33%)
Jun 14, 2016 22.10 22.39 21.45 21.45 261,246 -0.65(-2.94%)
Jun 13, 2016 22.36 22.88 22.10 22.10 261,725 -0.65(-2.86%)
Jun 10, 2016 23.53 23.60 22.69 22.75 277,530 -1.04(-4.37%)
Jun 09, 2016 24.05 24.38 23.66 23.79 325,437 -0.65(-2.66%)
Jun 08, 2016 23.99 24.93 23.79 24.44 319,763 +0.72(+3.01%)
Jun 07, 2016 23.99 24.70 23.66 23.73 191,825 -0.07(-0.27%)
Jun 06, 2016 22.95 24.05 22.95 23.79 247,814 +0.91(+3.98%)
Jun 03, 2016 22.82 23.01 22.56 22.88 176,340 +0.00(+0.00%)
Jun 02, 2016 22.43 22.95 22.30 22.88 233,924 +0.26(+1.15%)
Jun 01, 2016 22.75 23.01 22.10 22.62 283,146 -0.39(-1.69%)
May 31, 2016 22.75 23.21 22.62 23.01 350,856 +0.32(+1.43%)
May 27, 2016 22.17 22.69 22.69 22.69 232,849 +0.45(+2.05%)
May 26, 2016 22.30 23.08 22.10 22.23 291,439 +0.00(+0.00%)
May 25, 2016 20.74 22.43 20.74 22.23 558,552 +1.56(+7.55%)
May 24, 2016 20.42 20.73 19.91 20.67 556,503 +0.38(+1.87%)
May 23, 2016 21.37 21.56 20.23 20.29 907,532 -1.07(-5.03%)
May 20, 2016 21.68 21.94 21.05 21.37 810,799 -1.20(-5.32%)
May 19, 2016 24.02 24.02 22.12 22.57 633,643 -2.02(-8.23%)
May 18, 2016 24.65 25.13 24.40 24.59 255,679 -0.25(-1.02%)
May 17, 2016 24.72 25.54 24.65 24.84 206,145 -0.06(-0.25%)
May 16, 2016 25.16 25.35 24.59 24.91 170,679 -0.06(-0.25%)
May 13, 2016 24.84 26.01 24.78 24.97 266,219 -0.06(-0.25%)
May 12, 2016 25.48 26.04 24.72 25.03 273,797 -0.38(-1.49%)
May 11, 2016 25.29 26.30 24.84 25.41 251,166 +0.06(+0.25%)
May 10, 2016 25.10 25.60 24.65 25.35 274,549 +0.38(+1.52%)
May 09, 2016 23.39 25.03 23.14 24.97 334,178 +1.58(+6.76%)
May 06, 2016 22.82 23.83 22.63 23.39 215,427 +0.63(+2.78%)
May 05, 2016 23.33 23.89 22.38 22.76 399,268 -0.57(-2.44%)
May 04, 2016 24.08 24.53 23.07 23.33 506,462 -0.88(-3.66%)
May 03, 2016 24.97 25.03 23.89 24.21 425,224 -1.07(-4.25%)
May 02, 2016 24.97 25.41 24.34 25.29 236,458 +0.38(+1.52%)
Apr 29, 2016 25.10 25.85 24.59 24.91 422,381 +0.00(+0.00%)
Apr 28, 2016 24.21 25.73 24.08 24.91 684,953 +0.63(+2.60%)
Apr 27, 2016 24.46 25.10 24.21 24.27 298,380 -0.19(-0.78%)
Apr 26, 2016 23.83 24.78 23.52 24.46 240,284 +0.76(+3.20%)
Apr 25, 2016 24.34 24.78 23.45 23.71 365,107 -0.51(-2.09%)
Apr 22, 2016 24.46 24.72 23.52 24.21 373,779 -0.25(-1.03%)
Apr 21, 2016 24.40 24.65 23.89 24.46 211,811 +0.13(+0.52%)
Apr 20, 2016 24.08 24.72 23.52 24.34 219,840 +0.25(+1.05%)
Apr 19, 2016 23.77 24.65 23.39 24.08 227,913 +0.44(+1.87%)
Apr 18, 2016 23.39 24.08 23.10 23.64 163,986 +0.13(+0.54%)
Apr 15, 2016 23.07 23.96 22.63 23.52 372,094 +0.25(+1.09%)
Apr 14, 2016 23.77 23.96 22.57 23.26 381,874 -0.70(-2.90%)
Apr 13, 2016 22.12 24.08 22.06 23.96 370,106 +1.90(+8.60%)
Apr 12, 2016 21.87 22.19 21.62 22.06 314,739 +0.25(+1.16%)
Apr 11, 2016 22.19 22.22 21.62 21.81 276,108 -0.44(-1.99%)
Apr 08, 2016 22.12 22.31 21.56 22.25 290,794 +0.82(+3.83%)
Apr 07, 2016 22.82 23.01 21.37 21.43 426,718 -1.14(-5.04%)
Apr 06, 2016 22.57 22.76 21.87 22.57 176,220 +0.44(+2.00%)
Apr 05, 2016 22.44 22.57 21.81 22.12 192,568 -0.57(-2.51%)
Apr 04, 2016 23.26 23.52 22.50 22.69 261,335 -0.44(-1.91%)
Apr 01, 2016 22.95 23.39 22.12 23.14 230,719 -0.06(-0.27%)
Mar 31, 2016 23.26 24.15 23.01 23.20 227,823 +0.00(+0.00%)
Mar 30, 2016 22.82 23.83 22.82 23.20 218,506 +0.57(+2.51%)
Mar 29, 2016 22.38 23.14 21.30 22.63 251,374 +0.25(+1.13%)
Mar 28, 2016 23.20 23.39 21.87 22.38 288,887 -0.38(-1.67%)
Mar 24, 2016 22.19 22.76 22.76 22.76 380,783 +0.57(+2.56%)
Mar 23, 2016 24.02 24.02 22.19 22.19 547,845 -1.77(-7.39%)
Mar 22, 2016 24.21 24.43 23.77 23.96 292,805 -0.57(-2.32%)
Mar 21, 2016 25.29 25.35 24.21 24.53 284,405 -0.82(-3.24%)
Mar 18, 2016 27.18 27.18 24.97 25.35 563,999 -1.83(-6.74%)
Mar 17, 2016 26.36 27.18 26.11 27.18 274,351 +0.95(+3.61%)
Mar 16, 2016 25.10 26.30 25.10 26.23 263,375 +1.14(+4.53%)
Mar 15, 2016 25.16 25.29 24.65 25.10 191,594 -0.19(-0.75%)
Mar 14, 2016 24.84 25.79 24.78 25.29 279,113 +0.51(+2.04%)
Mar 11, 2016 23.89 25.22 23.71 24.78 380,652 +1.14(+4.81%)
Mar 10, 2016 24.59 24.59 23.33 23.64 430,267 -1.01(-4.10%)
Mar 09, 2016 23.83 25.13 23.39 24.65 759,834 +1.39(+5.98%)
Mar 08, 2016 24.84 25.10 22.76 23.26 562,165 -1.64(-6.60%)
Mar 07, 2016 25.60 25.73 24.08 24.91 603,334 -0.44(-1.75%)
Mar 04, 2016 24.15 25.35 24.15 25.35 740,118 +1.33(+5.53%)
Mar 03, 2016 23.71 24.24 23.14 24.02 380,749 +0.19(+0.80%)
Mar 02, 2016 24.72 25.16 23.20 23.83 768,710 -0.95(-3.83%)
Mar 01, 2016 26.23 26.30 24.59 24.78 594,024 -1.20(-4.62%)
Feb 29, 2016 25.92 26.55 25.79 25.98 243,771 +0.19(+0.74%)
Feb 26, 2016 25.66 26.87 24.72 25.79 318,226 -0.63(-2.39%)
Feb 25, 2016 26.42 26.87 25.66 26.42 269,302 +0.13(+0.48%)
Feb 24, 2016 26.55 26.55 25.41 26.30 338,273 -0.51(-1.89%)
Feb 23, 2016 27.88 28.07 26.64 26.80 266,088 -1.07(-3.85%)
Feb 22, 2016 28.45 28.70 27.62 27.88 256,775 +0.00(+0.00%)
Feb 19, 2016 28.07 28.32 27.25 27.88 220,406 -0.44(-1.56%)
Feb 18, 2016 29.39 30.34 25.92 28.32 595,787 -0.51(-1.75%)
Feb 17, 2016 28.51 29.39 28.32 28.83 271,689 +1.20(+4.35%)
Feb 16, 2016 26.04 27.94 26.04 27.62 297,665 +2.15(+8.44%)
Feb 12, 2016 25.10 25.48 25.48 25.48 336,980 +0.82(+3.33%)
Feb 11, 2016 23.52 25.29 23.33 24.65 362,534 +0.51(+2.09%)
Feb 10, 2016 24.97 24.97 23.39 24.15 308,945 -0.44(-1.80%)
Feb 09, 2016 24.46 25.35 23.71 24.59 359,987 -0.70(-2.75%)
Feb 08, 2016 26.36 26.46 23.89 25.29 598,799 -1.39(-5.21%)
Feb 05, 2016 27.56 28.00 26.68 26.68 285,682 -1.01(-3.65%)
Feb 04, 2016 27.62 28.51 27.06 27.69 291,644 -0.06(-0.23%)
Feb 03, 2016 28.32 28.41 26.93 27.75 402,995 -0.32(-1.13%)
Feb 02, 2016 28.51 28.83 27.62 28.07 319,110 -1.01(-3.48%)
Feb 01, 2016 29.58 29.65 28.45 29.08 362,696 +0.19(+0.66%)
Jan 29, 2016 28.95 29.33 28.13 28.89 352,557 +0.44(+1.56%)
Jan 28, 2016 27.65 28.51 27.15 28.45 370,042 +1.29(+4.76%)
Jan 27, 2016 28.02 28.26 26.85 27.15 361,693 -0.86(-3.08%)
Jan 26, 2016 27.46 28.23 26.85 28.02 334,732 +0.55(+2.02%)
Jan 25, 2016 28.69 28.97 27.40 27.46 254,154 -1.17(-4.09%)
Jan 22, 2016 28.75 29.55 27.95 28.63 303,605 +0.62(+2.20%)
Jan 21, 2016 27.03 29.59 27.03 28.02 535,014 +0.92(+3.41%)
Jan 20, 2016 26.54 27.89 25.37 27.09 550,410 -0.12(-0.45%)
Jan 19, 2016 26.17 27.43 25.92 27.21 525,293 +1.17(+4.49%)
Jan 15, 2016 26.05 26.05 26.05 26.05 444,939 -1.05(-3.86%)
Jan 14, 2016 27.77 28.69 26.05 27.09 561,227 -0.80(-2.87%)
Jan 13, 2016 30.36 30.72 27.15 27.89 810,722 -2.46(-8.11%)
Jan 12, 2016 30.66 31.22 26.23 30.36 1,469,781 -2.22(-6.81%)
Jan 11, 2016 34.11 34.73 31.83 32.57 414,553 -1.29(-3.82%)
Jan 08, 2016 36.33 36.94 32.94 33.86 477,088 -0.55(-1.61%)
Jan 07, 2016 34.79 36.02 33.25 34.42 705,569 -2.34(-6.37%)
Jan 06, 2016 37.87 37.87 36.51 36.76 529,273 -1.79(-4.63%)
Jan 05, 2016 41.19 41.38 38.39 38.54 545,939 -2.83(-6.85%)
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.