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

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
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, 2015 44.67 44.67 43.43 43.75 373,420 -0.92(-2.05%)
Apr 29, 2015 43.94 44.97 43.34 44.67 662,246 +0.50(+1.14%)
Apr 28, 2015 43.92 44.21 43.43 44.17 436,630 +0.39(+0.88%)
Apr 27, 2015 44.64 44.87 43.61 43.78 284,863 -0.40(-0.92%)
Apr 24, 2015 44.42 44.51 43.64 44.19 368,788 -0.22(-0.50%)
Apr 23, 2015 44.44 44.81 44.17 44.41 482,468 +0.13(+0.30%)
Apr 22, 2015 43.30 44.65 43.20 44.27 339,819 +1.17(+2.72%)
Apr 21, 2015 43.75 43.86 43.00 43.10 329,492 -0.67(-1.53%)
Apr 20, 2015 43.70 44.63 43.70 43.77 357,517 +0.04(+0.10%)
Apr 17, 2015 43.44 43.91 43.23 43.73 298,054 -0.07(-0.16%)
Apr 16, 2015 44.35 44.72 43.63 43.80 481,557 -0.99(-2.20%)
Apr 15, 2015 44.13 45.23 43.82 44.78 574,762 +1.01(+2.30%)
Apr 14, 2015 42.78 43.98 42.78 43.77 674,060 +1.23(+2.90%)
Apr 13, 2015 43.31 43.56 42.45 42.54 256,252 -0.68(-1.58%)
Apr 10, 2015 42.94 43.55 42.49 43.22 478,598 +0.41(+0.96%)
Apr 09, 2015 41.62 43.02 41.58 42.81 804,035 +0.84(+2.00%)
Apr 08, 2015 42.29 42.99 41.20 41.97 900,618 -0.13(-0.31%)
Apr 07, 2015 41.54 42.52 41.54 42.10 840,051 +0.40(+0.96%)
Apr 06, 2015 40.78 42.41 40.78 41.70 837,084 +0.87(+2.14%)
Apr 02, 2015 40.33 40.83 40.83 40.83 492,900 +0.40(+1.00%)
Apr 01, 2015 40.67 41.05 40.11 40.42 798,695 -0.31(-0.75%)
Mar 31, 2015 40.46 40.91 40.07 40.73 591,552 -0.11(-0.28%)
Mar 30, 2015 39.75 40.90 39.58 40.84 417,008 +1.27(+3.20%)
Mar 27, 2015 40.01 40.15 39.43 39.58 264,123 -0.63(-1.57%)
Mar 26, 2015 40.42 40.51 39.30 40.21 629,085 -0.03(-0.09%)
Mar 25, 2015 39.98 40.49 39.38 40.24 465,432 +0.53(+1.34%)
Mar 24, 2015 40.37 40.41 39.52 39.71 491,741 -0.67(-1.67%)
Mar 23, 2015 40.18 40.44 39.90 40.38 307,328 +0.33(+0.83%)
Mar 20, 2015 40.98 40.98 39.69 40.05 643,080 -0.55(-1.36%)
Mar 19, 2015 39.92 40.73 39.66 40.60 538,636 +0.28(+0.69%)
Mar 18, 2015 37.77 40.56 37.73 40.32 1,002,286 +2.34(+6.15%)
Mar 17, 2015 37.45 38.05 37.22 37.98 590,447 +0.25(+0.67%)
Mar 16, 2015 37.58 37.87 36.94 37.73 419,261 -0.10(-0.25%)
Mar 13, 2015 38.19 38.46 37.02 37.83 388,348 -0.64(-1.66%)
Mar 12, 2015 38.85 38.98 38.39 38.47 368,164 -0.11(-0.27%)
Mar 11, 2015 38.22 38.95 37.99 38.57 648,948 +0.73(+1.94%)
Mar 10, 2015 37.85 38.10 37.42 37.84 278,635 -0.64(-1.66%)
Mar 09, 2015 39.26 39.40 38.41 38.47 416,648 -0.52(-1.32%)
Mar 06, 2015 38.20 39.35 38.13 38.99 490,026 +0.49(+1.27%)
Mar 05, 2015 38.13 38.55 37.90 38.50 246,046 +0.24(+0.64%)
Mar 04, 2015 38.47 38.48 37.78 38.26 285,130 -0.42(-1.09%)
Mar 03, 2015 38.40 39.14 38.34 38.68 500,277 +0.14(+0.36%)
Mar 02, 2015 38.49 38.75 38.12 38.54 533,808 -0.16(-0.41%)
Feb 27, 2015 38.51 38.96 38.41 38.69 330,258 +0.15(+0.39%)
Feb 26, 2015 39.06 39.31 38.22 38.54 462,237 -0.52(-1.32%)
Feb 25, 2015 38.61 39.11 38.12 39.06 555,631 +0.36(+0.93%)
Feb 24, 2015 39.16 39.16 38.38 38.70 468,622 -0.32(-0.83%)
Feb 23, 2015 39.70 39.74 38.45 39.03 403,175 -0.91(-2.28%)
Feb 20, 2015 39.93 40.26 39.39 39.94 604,542 -0.43(-1.06%)
Feb 19, 2015 40.15 40.91 39.35 40.36 821,008 -0.73(-1.77%)
Feb 18, 2015 40.82 41.35 40.70 41.09 491,780 +0.10(+0.26%)
Feb 17, 2015 40.56 41.17 40.17 40.98 296,252 +0.15(+0.36%)
Feb 13, 2015 40.09 40.84 40.84 40.84 575,679 +1.19(+3.00%)
Feb 12, 2015 39.17 39.73 39.05 39.65 683,604 +0.89(+2.30%)
Feb 11, 2015 39.31 39.47 38.59 38.75 612,261 -1.01(-2.55%)
Feb 10, 2015 40.44 40.44 39.49 39.77 459,363 -0.63(-1.56%)
Feb 09, 2015 41.02 41.45 40.34 40.40 411,330 -0.65(-1.58%)
Feb 06, 2015 41.50 41.56 40.48 41.05 631,765 -0.37(-0.89%)
Feb 05, 2015 39.10 42.15 38.97 41.41 934,499 +2.73(+7.05%)
Feb 04, 2015 38.82 39.23 38.23 38.68 426,566 -0.66(-1.69%)
Feb 03, 2015 38.52 39.94 38.52 39.35 587,671 +1.29(+3.38%)
Feb 02, 2015 37.30 38.13 36.83 38.06 515,538 +1.04(+2.81%)
Jan 30, 2015 36.73 38.04 36.52 37.02 701,884 -0.18(-0.49%)
Jan 29, 2015 36.94 37.34 35.96 37.21 355,531 +0.23(+0.61%)
Jan 28, 2015 38.79 38.81 36.84 36.98 678,721 -1.55(-4.02%)
Jan 27, 2015 38.12 39.17 38.12 38.53 302,183 -0.27(-0.70%)
Jan 26, 2015 39.27 39.59 38.56 38.80 465,441 -0.38(-0.96%)
Jan 23, 2015 38.70 39.42 38.29 39.17 575,698 +0.35(+0.90%)
Jan 22, 2015 38.47 38.84 37.87 38.82 705,741 +0.63(+1.65%)
Jan 21, 2015 37.12 38.27 36.90 38.19 607,778 +1.11(+3.00%)
Jan 20, 2015 36.94 37.29 36.29 37.08 575,415 +0.17(+0.47%)
Jan 16, 2015 36.91 37.42 36.71 36.91 662,666 -0.02(-0.05%)
Jan 15, 2015 38.30 38.39 36.83 36.93 466,257 -0.98(-2.59%)
Jan 14, 2015 36.07 38.06 36.07 37.91 1,647,053 +0.84(+2.27%)
Jan 13, 2015 39.07 39.30 36.21 37.07 1,397,645 -1.64(-4.24%)
Jan 12, 2015 39.78 40.01 38.62 38.71 913,470 -1.28(-3.21%)
Jan 09, 2015 39.74 40.26 39.36 39.99 1,286,193 +0.49(+1.23%)
Jan 08, 2015 39.14 39.71 38.66 39.51 1,974,517 +0.77(+2.00%)
Jan 07, 2015 39.34 39.54 38.46 38.73 1,882,133 -0.29(-0.73%)
Jan 06, 2015 39.98 40.35 38.71 39.02 1,853,914 -1.00(-2.50%)
Jan 05, 2015 42.94 43.06 39.65 40.02 1,839,908 -3.44(-7.91%)
Jan 02, 2015 44.44 44.46 43.43 43.46 1,040,673 -0.73(-1.65%)
Dec 31, 2014 45.14 44.19 44.19 44.19 619,383 -1.12(-2.47%)
Dec 30, 2014 44.61 45.62 44.02 45.31 1,174,441 +0.56(+1.26%)
Dec 29, 2014 45.20 45.52 44.15 44.74 580,823 -0.55(-1.21%)
Dec 26, 2014 45.14 45.61 44.47 45.29 382,901 +0.36(+0.81%)
Dec 24, 2014 45.58 44.92 44.92 44.92 269,958 -0.66(-1.45%)
Dec 23, 2014 45.04 45.73 44.63 45.58 465,249 +0.64(+1.43%)
Dec 22, 2014 44.34 45.07 43.63 44.94 489,911 +0.39(+0.88%)
Dec 19, 2014 43.63 44.69 43.52 44.55 558,972 +0.59(+1.34%)
Dec 18, 2014 43.13 44.64 42.69 43.96 1,036,760 +1.83(+4.35%)
Dec 17, 2014 38.82 42.22 38.81 42.13 1,246,384 +3.35(+8.64%)
Dec 16, 2014 38.36 39.70 38.21 38.78 995,509 -0.11(-0.29%)
Dec 15, 2014 39.87 40.27 38.73 38.89 752,935 -0.55(-1.39%)
Dec 12, 2014 39.66 39.92 39.10 39.44 578,986 -0.70(-1.75%)
Dec 11, 2014 41.04 41.77 39.99 40.14 499,671 -0.62(-1.51%)
Dec 10, 2014 41.50 41.84 40.24 40.76 837,523 -1.21(-2.88%)
Dec 09, 2014 41.00 42.02 40.58 41.96 620,678 +0.73(+1.77%)
Dec 08, 2014 43.87 44.06 41.10 41.23 1,072,788 -2.87(-6.52%)
Dec 05, 2014 44.14 44.52 43.27 44.11 630,879 +0.02(+0.04%)
Dec 04, 2014 42.96 44.23 42.82 44.09 555,637 +0.78(+1.80%)
Dec 03, 2014 42.36 43.74 42.34 43.31 559,059 +0.50(+1.16%)
Dec 02, 2014 40.99 44.25 40.77 42.81 1,323,049 +1.68(+4.07%)
Dec 01, 2014 42.88 43.02 40.42 41.14 2,088,744 -2.03(-4.71%)
Nov 28, 2014 45.73 45.74 43.15 43.17 1,133,566 -3.06(-6.61%)
Nov 26, 2014 47.30 46.23 46.23 46.23 1,113,922 -0.98(-2.08%)
Nov 25, 2014 47.95 48.16 46.59 47.21 749,149 -0.69(-1.43%)
Nov 24, 2014 47.62 48.16 47.00 47.89 660,498 +0.29(+0.60%)
Nov 21, 2014 47.96 49.14 47.56 47.61 628,801 -0.02(-0.04%)
Nov 20, 2014 46.83 47.85 46.64 47.63 662,354 +0.31(+0.66%)
Nov 19, 2014 47.15 47.52 46.57 47.31 656,190 +0.37(+0.80%)
Nov 18, 2014 46.89 47.45 46.66 46.94 843,099 -0.02(-0.04%)
Nov 17, 2014 46.58 47.42 46.45 46.96 724,169 -0.11(-0.24%)
Nov 14, 2014 46.45 47.29 46.31 47.07 997,210 +0.62(+1.33%)
Nov 13, 2014 47.15 47.30 45.89 46.45 923,899 -0.64(-1.36%)
Nov 12, 2014 46.76 47.33 46.67 47.10 863,647 +0.21(+0.44%)
Nov 11, 2014 46.92 47.44 45.86 46.89 681,643 -0.09(-0.18%)
Nov 10, 2014 47.92 48.59 46.91 46.97 665,646 -0.69(-1.46%)
Nov 07, 2014 46.95 48.85 46.85 47.67 906,356 +1.25(+2.69%)
Nov 06, 2014 47.62 47.89 46.18 46.42 1,487,867 -2.04(-4.21%)
Nov 05, 2014 48.49 48.75 48.19 48.46 920,281 +0.13(+0.27%)
Nov 04, 2014 50.40 50.51 47.87 48.33 1,022,141 -2.26(-4.46%)
Nov 03, 2014 50.86 51.71 50.11 50.59 715,751 -0.17(-0.34%)
Oct 31, 2014 50.74 50.90 50.01 50.76 522,591 +0.63(+1.25%)
Oct 30, 2014 49.78 50.59 49.67 50.13 586,655 -0.01(-0.02%)
Oct 29, 2014 50.94 51.02 49.27 50.14 619,498 -0.43(-0.84%)
Oct 28, 2014 49.13 50.59 48.89 50.57 431,499 +1.66(+3.39%)
Oct 27, 2014 50.43 50.83 50.83 48.91 733,554 -1.92(-3.78%)
Oct 24, 2014 50.25 50.88 49.67 50.83 350,422 +0.40(+0.79%)
Oct 23, 2014 49.07 50.99 48.84 50.43 802,259 +1.82(+3.75%)
Oct 22, 2014 50.80 51.34 48.57 48.61 892,732 -2.28(-4.49%)
Oct 21, 2014 50.04 50.90 49.96 50.89 822,609 +1.14(+2.29%)
Oct 20, 2014 49.97 50.51 48.98 49.75 1,248,971 -0.19(-0.38%)
Oct 17, 2014 49.35 50.55 49.35 49.94 2,918,162 +1.27(+2.60%)
Oct 16, 2014 44.33 48.75 43.85 48.68 2,464,541 +3.33(+7.35%)
Oct 15, 2014 43.25 45.58 42.21 45.34 1,821,661 +0.87(+1.97%)
Oct 14, 2014 46.19 46.28 43.67 44.47 3,605,269 -1.87(-4.04%)
Oct 13, 2014 49.65 49.92 46.28 46.34 1,666,106 -3.28(-6.61%)
Oct 10, 2014 51.48 51.48 47.22 49.62 3,253,732 -2.27(-4.37%)
Oct 09, 2014 54.78 54.86 51.17 51.89 1,344,570 -3.12(-5.66%)
Oct 08, 2014 56.67 56.67 53.56 55.00 1,829,758 -1.76(-3.10%)
Oct 07, 2014 57.13 57.29 56.64 56.77 643,234 -0.54(-0.93%)
Oct 06, 2014 58.49 58.66 57.27 57.30 733,543 -0.62(-1.07%)
Oct 03, 2014 57.70 58.15 57.62 57.92 733,333 +0.22(+0.39%)
Oct 02, 2014 56.44 57.85 55.59 57.70 1,469,674 +1.57(+2.80%)
Oct 01, 2014 57.39 57.61 56.07 56.13 1,750,973 -1.14(-1.99%)
Sep 30, 2014 57.37 58.66 56.09 57.27 5,439,136 +6.90(+13.71%)
Sep 29, 2014 49.72 50.41 49.36 50.36 602,255 +0.36(+0.72%)
Sep 26, 2014 49.46 50.19 49.31 50.00 592,212 +0.57(+1.15%)
Sep 25, 2014 50.05 50.05 49.19 49.43 458,836 -0.60(-1.19%)
Sep 24, 2014 49.45 50.05 49.24 50.03 646,166 +0.85(+1.74%)
Sep 23, 2014 50.66 50.84 49.11 49.17 1,024,696 -1.57(-3.10%)
Sep 22, 2014 51.67 51.67 50.58 50.74 675,056 -0.95(-1.84%)
Sep 19, 2014 51.89 52.46 51.54 51.69 2,244,993 -0.03(-0.05%)
Sep 18, 2014 52.18 52.48 51.56 51.72 248,331 -0.42(-0.81%)
Sep 17, 2014 51.98 52.36 51.74 52.14 512,998 +0.28(+0.55%)
Sep 16, 2014 50.97 51.94 50.97 51.85 303,407 +0.66(+1.30%)
Sep 15, 2014 51.13 51.36 50.95 51.19 245,864 -0.03(-0.07%)
Sep 12, 2014 51.80 51.84 50.99 51.23 423,757 -0.70(-1.35%)
Sep 11, 2014 51.86 52.17 51.48 51.92 530,596 -0.20(-0.38%)
Sep 10, 2014 52.27 52.35 52.09 52.12 229,537 -0.03(-0.07%)
Sep 09, 2014 52.26 52.64 52.05 52.16 289,972 -0.27(-0.51%)
Sep 08, 2014 52.91 53.03 52.39 52.42 289,676 -0.47(-0.88%)
Sep 05, 2014 52.33 52.94 52.20 52.89 495,564 +0.43(+0.82%)
Sep 04, 2014 52.48 52.88 52.23 52.46 311,095 -0.06(-0.12%)
Sep 03, 2014 52.77 52.77 52.30 52.52 456,208 +0.06(+0.12%)
Sep 02, 2014 52.56 52.98 52.09 52.46 446,433 -0.46(-0.86%)
Aug 29, 2014 52.56 52.92 52.92 52.92 251,345 +0.34(+0.64%)
Aug 28, 2014 51.89 52.69 51.73 52.58 570,964 +0.48(+0.93%)
Aug 27, 2014 51.95 52.15 51.62 52.10 405,464 +0.35(+0.67%)
Aug 26, 2014 51.99 52.12 51.67 51.75 659,113 -0.16(-0.32%)
Aug 25, 2014 51.48 52.02 51.13 51.92 580,338 +0.60(+1.18%)
Aug 22, 2014 50.81 51.55 50.54 51.31 421,763 +0.43(+0.85%)
Aug 21, 2014 50.72 51.02 50.26 50.88 310,666 +0.25(+0.49%)
Aug 20, 2014 51.13 51.59 50.57 50.63 349,815 -0.63(-1.23%)
Aug 19, 2014 50.69 51.52 50.51 51.26 770,127 +1.42(+2.84%)
Aug 18, 2014 48.85 49.87 48.85 49.84 515,934 +1.18(+2.43%)
Aug 15, 2014 48.79 48.86 48.29 48.66 215,654 +0.13(+0.27%)
Aug 14, 2014 47.45 48.63 47.45 48.53 280,363 +1.02(+2.14%)
Aug 13, 2014 47.46 48.05 47.28 47.51 232,199 -0.02(-0.04%)
Aug 12, 2014 47.46 47.71 47.18 47.53 192,109 -0.05(-0.11%)
Aug 11, 2014 47.51 48.58 47.45 47.58 242,651 +0.12(+0.25%)
Aug 08, 2014 47.22 47.45 46.40 47.46 387,821 +0.62(+1.33%)
Aug 07, 2014 45.00 47.26 42.83 46.84 680,417 -0.51(-1.08%)
Aug 06, 2014 46.80 47.75 46.23 47.35 509,813 +0.38(+0.81%)
Aug 05, 2014 48.40 48.43 46.97 46.97 489,984 -1.14(-2.37%)
Aug 04, 2014 47.79 48.25 47.33 48.11 548,813 +0.49(+1.03%)
Aug 01, 2014 48.03 48.72 47.45 47.62 366,786 -0.41(-0.86%)
Jul 31, 2014 48.47 48.62 47.48 48.03 690,428 -0.55(-1.14%)
Jul 30, 2014 48.44 49.02 48.26 48.58 332,948 +0.23(+0.48%)
Jul 29, 2014 48.42 48.67 48.14 48.35 230,871 -0.12(-0.25%)
Jul 28, 2014 48.86 48.90 48.27 48.47 219,371 -0.13(-0.27%)
Jul 25, 2014 48.21 48.69 47.73 48.60 478,112 +0.28(+0.57%)
Jul 24, 2014 49.70 50.00 48.20 48.33 875,734 -1.35(-2.73%)
Jul 23, 2014 50.65 50.78 49.57 49.68 696,543 -0.87(-1.72%)
Jul 22, 2014 50.93 51.24 50.54 50.55 237,744 -0.38(-0.75%)
Jul 21, 2014 50.96 51.29 50.72 50.93 281,823 -0.14(-0.27%)
Jul 18, 2014 51.07 51.29 50.60 51.07 245,988 +0.20(+0.39%)
Jul 17, 2014 51.23 51.57 50.84 50.87 350,030 -0.47(-0.92%)
Jul 16, 2014 51.10 51.60 50.68 51.35 293,414 +0.31(+0.60%)
Jul 15, 2014 51.62 51.75 51.00 51.04 233,064 -0.52(-1.02%)
Jul 14, 2014 51.18 51.75 51.03 51.56 274,020 +0.52(+1.03%)
Jul 11, 2014 51.43 51.48 50.92 51.04 299,152 -0.45(-0.87%)
Jul 10, 2014 51.60 51.99 51.20 51.48 368,059 -0.38(-0.73%)
Jul 09, 2014 52.01 52.25 51.66 51.86 480,766 -0.18(-0.35%)
Jul 08, 2014 52.70 53.01 52.02 52.04 342,012 -0.59(-1.13%)
Jul 07, 2014 53.10 53.42 52.51 52.63 558,789 -0.60(-1.13%)
Jul 03, 2014 53.27 53.24 53.24 53.24 499,904 -0.04(-0.08%)
Jul 02, 2014 53.58 53.88 53.18 53.28 414,223 -0.14(-0.26%)
Jul 01, 2014 53.52 53.73 53.19 53.42 636,818 -0.02(-0.03%)
Jun 30, 2014 53.08 53.54 52.84 53.43 810,594 +0.35(+0.66%)
Jun 27, 2014 53.43 53.43 52.28 53.08 1,117,151 -0.35(-0.66%)
Jun 26, 2014 53.12 53.79 52.98 53.43 799,652 +0.63(+1.19%)
Jun 25, 2014 51.78 52.91 51.66 52.81 933,899 +1.17(+2.26%)
Jun 24, 2014 51.27 51.72 51.25 51.64 509,759 +0.44(+0.86%)
Jun 23, 2014 51.37 51.60 51.06 51.20 403,268 -0.10(-0.20%)
Jun 20, 2014 51.00 51.50 50.60 51.30 366,022 +0.56(+1.10%)
Jun 19, 2014 50.77 50.94 50.62 50.75 244,404 -0.03(-0.07%)
Jun 18, 2014 51.34 51.48 50.76 50.78 294,343 -0.59(-1.15%)
Jun 17, 2014 50.74 51.53 50.60 51.37 300,173 +0.69(+1.35%)
Jun 16, 2014 50.45 50.93 50.41 50.69 283,722 +0.16(+0.32%)
Jun 13, 2014 49.82 50.54 49.82 50.52 186,328 +0.63(+1.26%)
Jun 12, 2014 50.40 50.41 49.79 49.90 138,667 -0.45(-0.89%)
Jun 11, 2014 49.97 50.38 49.80 50.34 173,153 +0.33(+0.67%)
Jun 10, 2014 50.39 50.43 49.82 50.01 470,951 +0.03(+0.05%)
Jun 06, 2014 49.79 49.98 49.59 49.98 397,162 +0.38(+0.76%)
Jun 05, 2014 49.28 50.09 49.18 49.60 451,632 +0.40(+0.82%)
Jun 04, 2014 49.13 49.40 48.82 49.20 637,626 +0.12(+0.24%)
Jun 03, 2014 49.46 49.58 48.93 49.08 533,533 -0.40(-0.82%)
Jun 02, 2014 49.63 50.02 49.30 49.48 442,562 -0.17(-0.35%)
May 30, 2014 49.66 50.18 49.29 49.66 273,203 -0.11(-0.22%)
May 29, 2014 49.93 50.03 49.53 49.77 282,678 +0.05(+0.10%)
May 28, 2014 49.84 50.09 49.50 49.72 226,133 -0.14(-0.28%)
May 27, 2014 49.85 50.13 49.79 49.85 272,468 +0.14(+0.28%)
May 23, 2014 49.68 49.72 49.72 49.72 343,327 -0.10(-0.21%)
May 22, 2014 49.54 50.14 48.91 49.82 273,798 +0.03(+0.07%)
May 21, 2014 49.96 50.15 49.69 49.79 327,388 -0.06(-0.12%)
May 20, 2014 49.66 50.13 49.24 49.85 445,479 -0.21(-0.41%)
May 19, 2014 50.09 50.18 49.94 50.05 337,209 -0.07(-0.14%)
May 16, 2014 50.64 50.69 50.03 50.12 422,847 -0.18(-0.36%)
May 15, 2014 51.25 51.49 50.07 50.30 739,336 +0.37(+0.74%)
May 14, 2014 50.27 50.83 49.73 49.93 398,721 -0.36(-0.72%)
May 13, 2014 50.00 50.39 49.67 50.29 250,666 +0.36(+0.72%)
May 12, 2014 49.65 50.35 49.65 49.93 362,043 +0.51(+1.02%)
May 09, 2014 49.53 49.79 48.97 49.42 279,928 -0.19(-0.38%)
May 08, 2014 49.79 50.69 49.50 49.61 578,655 -0.16(-0.33%)
May 07, 2014 49.54 50.01 49.20 49.78 445,526 +0.46(+0.94%)
May 06, 2014 49.09 49.82 49.00 49.31 372,791 +0.17(+0.35%)
May 05, 2014 48.79 49.16 48.39 49.14 276,249 +0.21(+0.44%)
May 02, 2014 49.07 49.58 48.83 48.93 407,163 -0.13(-0.26%)
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.