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 (%)
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%)
Sep 01, 2017 9.921 10.06 9.780 9.921 139,020 +0.00(+0.00%)
Aug 31, 2017 9.921 10.27 9.850 9.921 156,597 +0.07(+0.71%)
Aug 30, 2017 10.06 10.20 9.780 9.850 175,019 -0.21(-2.10%)
Aug 29, 2017 10.20 10.48 9.850 10.06 199,287 -0.28(-2.72%)
Aug 28, 2017 10.69 10.91 10.27 10.34 112,635 -0.35(-3.29%)
Aug 25, 2017 10.34 10.76 10.27 10.69 145,106 +0.28(+2.70%)
Aug 24, 2017 10.41 10.84 10.20 10.41 149,043 -0.07(-0.67%)
Aug 23, 2017 10.13 10.91 9.921 10.48 146,563 +0.28(+2.76%)
Aug 22, 2017 9.991 10.20 9.709 10.20 143,331 +0.42(+4.32%)
Aug 21, 2017 10.27 10.48 9.639 9.780 218,157 -0.42(-4.14%)
Aug 18, 2017 10.20 10.69 10.13 10.20 260,323 -0.07(-0.68%)
Aug 17, 2017 10.41 10.62 10.20 10.27 287,906 -0.14(-1.35%)
Aug 16, 2017 10.84 10.91 10.34 10.41 244,772 -0.49(-4.52%)
Aug 15, 2017 11.05 11.12 10.76 10.91 160,611 -0.07(-0.64%)
Aug 14, 2017 10.91 12.24 10.55 10.98 400,733 +0.21(+1.96%)
Aug 11, 2017 10.98 11.12 10.76 10.76 252,147 -0.21(-1.92%)
Aug 10, 2017 11.19 11.40 10.98 10.98 228,634 -0.07(-0.64%)
Aug 09, 2017 11.46 11.46 11.05 11.05 231,160 -0.35(-3.03%)
Aug 08, 2017 11.53 11.63 11.39 11.39 197,478 -0.14(-1.20%)
Aug 07, 2017 12.01 12.01 11.53 11.53 133,658 -0.28(-2.34%)
Aug 04, 2017 11.94 11.60 11.81 154,326 +0.28(+2.39%)
Aug 03, 2017 12.01 12.01 11.46 11.53 322,352 -0.28(-2.34%)
Aug 02, 2017 11.94 12.08 11.81 11.81 200,280 -0.21(-1.72%)
Aug 01, 2017 12.43 12.43 12.01 12.01 87,287 -0.41(-3.33%)
Jul 31, 2017 12.36 12.63 12.08 12.43 210,709 +0.21(+1.70%)
Jul 28, 2017 12.15 12.36 12.15 12.22 153,582 +0.07(+0.57%)
Jul 27, 2017 12.22 12.29 12.08 12.15 181,542 +0.14(+1.15%)
Jul 26, 2017 12.08 12.15 11.87 12.01 110,852 -0.07(-0.57%)
Jul 25, 2017 12.15 12.22 12.01 12.08 94,404 +0.07(+0.58%)
Jul 24, 2017 11.81 12.08 11.74 12.01 90,772 +0.14(+1.16%)
Jul 21, 2017 12.22 12.36 11.74 11.87 225,776 -0.21(-1.71%)
Jul 20, 2017 12.29 12.36 11.87 12.08 96,172 -0.07(-0.57%)
Jul 19, 2017 11.74 12.43 11.74 12.15 207,948 +0.48(+4.14%)
Jul 18, 2017 11.74 11.94 11.46 11.67 207,022 +0.14(+1.20%)
Jul 17, 2017 11.87 12.08 11.53 11.53 192,794 -0.35(-2.91%)
Jul 14, 2017 11.87 12.08 11.81 11.87 92,794 -0.07(-0.58%)
Jul 13, 2017 11.81 12.15 11.81 11.94 86,480 +0.14(+1.17%)
Jul 12, 2017 12.08 12.36 11.81 11.81 151,847 -0.14(-1.16%)
Jul 11, 2017 11.94 12.08 11.87 11.94 121,315 +0.00(+0.00%)
Jul 10, 2017 11.94 12.15 11.87 11.94 86,991 -0.07(-0.57%)
Jul 07, 2017 12.36 12.43 12.01 12.01 122,312 -0.28(-2.25%)
Jul 06, 2017 12.84 12.91 12.29 12.29 99,547 -0.48(-3.78%)
Jul 05, 2017 12.98 13.05 12.50 12.77 110,682 -0.28(-2.12%)
Jul 03, 2017 13.12 13.19 12.84 13.05 121,003 +0.07(+0.53%)
Jun 30, 2017 13.12 13.12 12.77 12.98 130,546 -0.07(-0.53%)
Jun 29, 2017 12.98 13.32 12.84 13.05 203,123 +0.21(+1.61%)
Jun 28, 2017 12.98 13.81 12.70 12.84 566,472 -0.14(-1.06%)
Jun 27, 2017 12.57 13.43 12.36 12.98 512,847 +0.41(+3.30%)
Jun 26, 2017 11.94 12.84 11.87 12.57 441,705 +0.69(+5.81%)
Jun 23, 2017 11.60 12.08 11.53 11.87 451,874 +0.41(+3.61%)
Jun 22, 2017 11.60 11.67 11.39 11.46 231,705 +0.00(+0.00%)
Jun 21, 2017 11.94 12.01 11.46 11.46 279,603 -0.35(-2.92%)
Jun 20, 2017 11.87 12.08 11.81 11.81 263,906 +0.00(+0.00%)
Jun 19, 2017 12.08 12.15 11.74 11.81 245,095 -0.21(-1.72%)
Jun 16, 2017 11.94 12.22 11.94 12.01 278,934 +0.07(+0.58%)
Jun 15, 2017 12.50 12.57 11.94 11.94 193,034 -0.55(-4.42%)
Jun 14, 2017 12.84 12.84 12.43 12.50 151,177 -0.41(-3.21%)
Jun 13, 2017 12.70 13.05 12.63 12.91 351,660 +0.14(+1.08%)
Jun 12, 2017 13.19 13.19 12.70 12.77 289,347 -0.28(-2.12%)
Jun 09, 2017 12.36 13.19 12.36 13.05 402,700 +0.55(+4.42%)
Jun 08, 2017 12.15 12.70 12.08 12.50 206,193 +0.41(+3.43%)
Jun 07, 2017 12.43 12.57 12.01 12.08 266,603 -0.62(-4.89%)
Jun 06, 2017 12.50 12.77 11.87 12.70 333,777 +0.21(+1.66%)
Jun 05, 2017 12.57 13.15 12.43 12.50 202,618 -0.14(-1.09%)
Jun 02, 2017 13.12 13.12 12.43 12.63 346,954 -0.41(-3.17%)
Jun 01, 2017 13.46 13.74 12.77 13.05 416,659 +0.07(+0.53%)
May 31, 2017 13.19 13.26 12.98 12.98 122,135 -0.14(-1.05%)
May 30, 2017 13.32 13.46 13.12 13.12 103,934 -0.21(-1.55%)
May 26, 2017 13.53 13.53 13.32 13.32 156,288 -0.21(-1.53%)
May 25, 2017 13.53 13.81 13.46 13.53 127,168 +0.07(+0.51%)
May 24, 2017 13.88 14.08 13.39 13.46 184,546 -0.55(-3.94%)
May 23, 2017 14.15 14.22 13.95 14.02 144,253 -0.14(-0.96%)
May 22, 2017 13.47 14.97 13.20 14.15 540,248 +1.02(+7.77%)
May 19, 2017 13.33 13.33 12.99 13.13 136,528 +0.00(+0.00%)
May 18, 2017 13.20 13.33 12.93 13.13 171,793 +0.20(+1.58%)
May 17, 2017 13.20 13.27 12.93 12.93 230,224 -0.34(-2.56%)
May 16, 2017 13.40 13.67 13.27 13.27 132,939 -0.20(-1.52%)
May 15, 2017 13.47 13.61 13.40 13.47 133,926 +0.00(+0.00%)
May 12, 2017 13.54 13.67 13.33 13.47 198,065 -0.07(-0.50%)
May 11, 2017 13.74 13.81 13.40 13.54 127,881 -0.14(-1.00%)
May 10, 2017 13.81 13.88 13.67 13.67 121,253 -0.07(-0.49%)
May 09, 2017 13.74 13.95 13.54 13.74 117,494 +0.00(+0.00%)
May 08, 2017 13.54 13.81 13.54 13.74 66,237 +0.14(+1.00%)
May 05, 2017 13.61 13.81 13.47 13.61 80,610 +0.07(+0.50%)
May 04, 2017 13.67 13.68 13.47 13.54 172,310 -0.14(-1.00%)
May 03, 2017 13.74 13.74 13.61 13.67 95,949 -0.07(-0.49%)
May 02, 2017 13.67 13.95 13.61 13.74 110,947 +0.00(+0.00%)
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.