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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 9.679 9.998 9.664 9.998 1,070,605 +0.38(+3.92%)
Sep 29, 2015 9.780 9.940 9.556 9.621 761,684 -0.14(-1.48%)
Sep 28, 2015 9.809 9.969 9.592 9.766 1,447,618 -0.03(-0.30%)
Sep 25, 2015 9.998 10.08 9.708 9.795 1,133,419 -0.09(-0.88%)
Sep 24, 2015 9.867 10.06 9.722 9.882 1,253,720 -0.12(-1.16%)
Sep 23, 2015 10.06 10.14 9.795 9.998 1,169,161 -0.07(-0.72%)
Sep 22, 2015 9.867 10.20 9.780 10.07 1,056,240 +0.03(+0.29%)
Sep 21, 2015 10.14 10.35 9.976 10.04 1,124,521 -0.06(-0.57%)
Sep 18, 2015 9.896 10.29 9.722 10.10 1,790,568 +0.07(+0.72%)
Sep 17, 2015 9.708 10.14 9.635 10.03 1,988,400 +0.35(+3.59%)
Sep 16, 2015 9.418 9.831 9.389 9.679 1,174,024 +0.29(+3.09%)
Sep 15, 2015 9.288 9.476 9.244 9.389 752,828 +0.09(+0.93%)
Sep 14, 2015 9.331 9.447 9.056 9.302 655,867 -0.03(-0.31%)
Sep 11, 2015 9.302 9.490 9.215 9.331 735,457 -0.04(-0.46%)
Sep 10, 2015 9.389 9.418 9.121 9.375 762,509 -0.01(-0.15%)
Sep 09, 2015 9.375 9.505 9.244 9.389 1,712,466 +0.16(+1.73%)
Sep 08, 2015 9.302 9.490 9.085 9.230 1,114,937 +0.03(+0.31%)
Sep 04, 2015 8.896 9.201 9.201 9.201 2,432,079 +0.33(+3.76%)
Sep 03, 2015 8.824 9.012 8.650 8.867 1,508,440 +0.29(+3.38%)
Sep 02, 2015 8.331 8.592 8.259 8.578 995,033 +0.36(+4.41%)
Sep 01, 2015 8.346 8.512 8.157 8.215 1,393,909 -0.30(-3.57%)
Aug 31, 2015 8.708 8.838 8.520 8.520 1,528,536 -0.29(-3.29%)
Aug 28, 2015 8.824 8.954 8.665 8.809 828,759 -0.03(-0.33%)
Aug 27, 2015 8.752 8.998 8.621 8.838 1,216,588 +0.16(+1.84%)
Aug 26, 2015 8.708 8.896 8.288 8.679 1,415,282 +0.06(+0.67%)
Aug 25, 2015 8.375 8.867 8.281 8.621 1,444,111 +0.65(+8.18%)
Aug 24, 2015 8.346 8.491 7.071 7.969 1,578,949 -0.84(-9.54%)
Aug 21, 2015 8.520 9.259 8.520 8.809 1,241,757 -0.04(-0.49%)
Aug 20, 2015 9.085 9.114 8.636 8.853 1,506,659 -0.23(-2.55%)
Aug 19, 2015 9.577 9.577 8.969 9.085 1,408,530 -0.51(-5.29%)
Aug 18, 2015 9.954 10.11 9.563 9.592 1,487,397 -0.36(-3.64%)
Aug 17, 2015 9.795 10.16 9.766 9.954 849,234 +0.16(+1.63%)
Aug 14, 2015 9.911 9.954 9.635 9.795 659,297 -0.06(-0.59%)
Aug 13, 2015 9.519 9.925 9.519 9.853 911,173 +0.25(+2.56%)
Aug 12, 2015 9.824 9.838 9.302 9.606 1,386,126 -0.38(-3.77%)
Aug 11, 2015 10.13 10.16 9.766 9.983 890,183 -0.22(-2.13%)
Aug 10, 2015 10.40 10.56 10.11 10.20 1,192,276 -0.17(-1.68%)
Aug 07, 2015 10.43 10.52 10.29 10.37 1,222,539 -0.03(-0.28%)
Aug 06, 2015 9.867 10.68 9.867 10.40 2,114,306 +0.33(+3.31%)
Aug 05, 2015 10.16 10.17 9.896 10.07 1,550,289 +0.17(+1.76%)
Aug 04, 2015 10.14 10.32 9.780 9.896 949,818 -0.28(-2.71%)
Aug 03, 2015 10.32 10.37 10.03 10.17 702,296 -0.22(-2.09%)
Jul 31, 2015 10.48 10.54 10.27 10.39 588,733 -0.12(-1.10%)
Jul 30, 2015 10.53 10.58 10.33 10.50 647,305 -0.07(-0.68%)
Jul 29, 2015 10.24 10.77 10.24 10.58 1,051,429 +0.36(+3.55%)
Jul 28, 2015 10.87 10.88 9.983 10.21 1,721,652 -0.64(-5.87%)
Jul 27, 2015 10.79 11.06 10.69 10.85 982,256 +0.00(+0.00%)
Jul 24, 2015 10.79 10.90 10.46 10.85 1,018,589 +0.03(+0.27%)
Jul 23, 2015 11.26 11.35 10.81 10.82 1,224,540 -0.41(-3.61%)
Jul 22, 2015 11.03 11.42 10.85 11.23 1,099,102 +0.19(+1.71%)
Jul 21, 2015 10.59 11.20 10.56 11.04 1,584,925 +0.48(+4.53%)
Jul 20, 2015 11.10 11.13 10.50 10.56 1,340,446 -0.38(-3.44%)
Jul 17, 2015 10.72 11.05 10.66 10.94 1,465,669 +0.30(+2.86%)
Jul 16, 2015 10.43 10.65 10.26 10.64 1,889,590 +0.33(+3.23%)
Jul 15, 2015 9.896 10.40 9.871 10.30 1,579,494 +0.84(+8.88%)
Jul 14, 2015 9.545 9.671 9.350 9.461 1,021,309 -0.06(-0.59%)
Jul 13, 2015 9.615 9.783 9.489 9.517 720,706 +0.04(+0.44%)
Jul 10, 2015 9.475 9.559 9.392 9.475 508,998 +0.10(+1.04%)
Jul 09, 2015 9.434 9.496 9.294 9.378 604,881 +0.10(+1.05%)
Jul 08, 2015 9.252 9.496 9.126 9.280 1,103,809 -0.01(-0.15%)
Jul 07, 2015 9.727 9.727 8.833 9.294 1,981,913 -0.41(-4.18%)
Jul 06, 2015 9.965 9.979 9.531 9.699 1,098,158 -0.34(-3.34%)
Jul 02, 2015 9.699 10.03 10.03 10.03 1,014,625 +0.29(+3.01%)
Jul 01, 2015 9.280 9.993 9.266 9.741 1,489,697 +0.50(+5.45%)
Jun 30, 2015 9.643 9.741 9.154 9.238 1,739,234 -0.34(-3.50%)
Jun 29, 2015 9.643 9.881 9.336 9.573 1,037,870 -0.11(-1.15%)
Jun 26, 2015 9.587 10.06 9.406 9.685 2,113,909 +0.10(+1.02%)
Jun 25, 2015 10.09 10.09 9.447 9.587 2,816,069 -0.75(-7.30%)
Jun 24, 2015 10.57 10.68 10.30 10.34 768,043 -0.22(-2.12%)
Jun 23, 2015 10.76 10.81 10.47 10.57 1,040,800 -0.17(-1.56%)
Jun 22, 2015 10.79 10.85 10.66 10.73 1,147,687 -0.03(-0.26%)
Jun 19, 2015 10.55 10.93 10.52 10.76 2,891,145 +0.24(+2.26%)
Jun 18, 2015 10.12 10.52 10.06 10.52 1,189,123 +0.43(+4.29%)
Jun 17, 2015 10.24 10.25 9.979 10.09 957,209 -0.13(-1.23%)
Jun 16, 2015 10.26 10.44 10.12 10.22 759,147 -0.08(-0.81%)
Jun 15, 2015 10.44 10.44 10.09 10.30 926,166 -0.20(-1.86%)
Jun 12, 2015 10.54 10.61 10.37 10.50 783,513 -0.03(-0.27%)
Jun 11, 2015 10.34 10.61 10.31 10.52 891,776 +0.20(+1.89%)
Jun 10, 2015 10.26 10.40 10.08 10.33 913,866 +0.15(+1.51%)
Jun 09, 2015 10.54 10.54 10.03 10.17 1,353,672 -0.36(-3.45%)
Jun 08, 2015 10.52 10.79 10.47 10.54 1,666,837 +0.03(+0.27%)
Jun 05, 2015 10.50 10.98 10.40 10.51 3,041,968 +0.01(+0.13%)
Jun 04, 2015 10.64 10.72 10.34 10.50 2,395,660 -0.43(-3.96%)
Jun 03, 2015 10.85 11.01 10.75 10.93 1,866,065 +0.08(+0.77%)
Jun 02, 2015 10.66 10.90 10.52 10.85 2,916,277 +0.18(+1.70%)
Jun 01, 2015 9.643 10.76 9.517 10.66 3,158,154 +1.23(+13.04%)
May 29, 2015 9.559 9.573 9.308 9.434 800,323 -0.13(-1.32%)
May 28, 2015 9.713 9.755 9.489 9.559 855,177 -0.14(-1.44%)
May 27, 2015 9.657 9.818 9.615 9.699 728,874 +0.06(+0.58%)
May 26, 2015 10.16 10.16 9.531 9.643 1,242,541 -0.49(-4.83%)
May 22, 2015 9.727 10.13 10.13 10.13 1,923,138 +0.45(+4.62%)
May 21, 2015 9.559 9.783 9.475 9.685 1,264,552 +0.18(+1.91%)
May 20, 2015 9.364 9.503 9.210 9.503 1,078,922 +0.17(+1.80%)
May 19, 2015 9.364 9.475 9.140 9.336 1,031,541 -0.04(-0.45%)
May 18, 2015 9.280 9.447 9.140 9.378 1,311,182 +0.24(+2.60%)
May 15, 2015 8.525 9.140 8.511 9.140 2,070,689 +0.64(+7.57%)
May 14, 2015 8.385 8.651 8.357 8.497 1,788,047 +0.24(+2.88%)
May 13, 2015 8.371 8.371 8.050 8.260 1,080,206 +0.03(+0.34%)
May 12, 2015 8.120 8.343 8.064 8.232 1,015,728 +0.11(+1.38%)
May 11, 2015 8.665 8.705 7.994 8.120 1,945,563 -0.59(-6.74%)
May 08, 2015 8.721 8.819 8.637 8.707 453,233 +0.03(+0.32%)
May 07, 2015 8.777 8.833 8.609 8.679 515,336 -0.11(-1.27%)
May 06, 2015 8.805 8.833 8.595 8.791 738,325 +0.03(+0.32%)
May 05, 2015 8.916 9.042 8.693 8.763 751,797 -0.13(-1.42%)
May 04, 2015 8.791 9.154 8.782 8.888 614,503 +0.10(+1.11%)
May 01, 2015 8.847 8.895 8.623 8.791 628,093 -0.01(-0.16%)
Apr 30, 2015 9.042 9.112 8.511 8.805 1,187,789 -0.21(-2.33%)
Apr 29, 2015 9.294 9.364 8.958 9.014 717,697 -0.28(-3.01%)
Apr 28, 2015 9.210 9.378 9.168 9.294 615,784 +0.14(+1.53%)
Apr 27, 2015 9.322 9.629 9.070 9.154 1,166,602 -0.15(-1.65%)
Apr 24, 2015 9.196 9.461 9.182 9.308 685,993 +0.13(+1.37%)
Apr 23, 2015 9.084 9.294 9.028 9.182 799,299 +0.14(+1.55%)
Apr 22, 2015 8.916 9.280 8.889 9.042 837,665 +0.20(+2.21%)
Apr 21, 2015 8.665 8.916 8.539 8.847 942,372 +0.21(+2.43%)
Apr 20, 2015 8.707 8.791 8.553 8.637 665,075 -0.01(-0.16%)
Apr 17, 2015 8.483 8.665 8.455 8.651 1,006,297 +0.14(+1.64%)
Apr 16, 2015 8.679 8.749 8.497 8.511 1,117,116 -0.11(-1.30%)
Apr 15, 2015 8.791 8.944 8.497 8.623 1,398,711 +0.17(+1.98%)
Apr 14, 2015 8.509 8.549 8.348 8.455 998,909 -0.01(-0.16%)
Apr 13, 2015 8.361 8.603 8.254 8.469 731,086 +0.20(+2.44%)
Apr 10, 2015 7.985 8.361 7.931 8.267 921,304 +0.35(+4.41%)
Apr 09, 2015 7.998 8.039 7.797 7.918 480,828 -0.05(-0.67%)
Apr 08, 2015 7.891 8.119 7.891 7.971 622,136 +0.08(+1.02%)
Apr 07, 2015 8.334 8.334 7.864 7.891 738,154 -0.38(-4.55%)
Apr 06, 2015 7.998 8.294 7.982 8.267 928,889 +0.30(+3.71%)
Apr 02, 2015 7.877 7.971 7.971 7.971 727,626 +0.09(+1.19%)
Apr 01, 2015 7.676 7.978 7.662 7.877 740,933 +0.16(+2.09%)
Mar 31, 2015 7.635 7.716 7.528 7.716 497,773 +0.03(+0.35%)
Mar 30, 2015 7.662 7.716 7.474 7.689 499,126 +0.05(+0.70%)
Mar 27, 2015 7.797 7.797 7.528 7.635 367,035 -0.15(-1.90%)
Mar 26, 2015 7.407 7.797 7.407 7.783 718,445 +0.44(+6.04%)
Mar 25, 2015 7.608 7.662 7.326 7.340 489,091 -0.22(-2.85%)
Mar 24, 2015 7.407 7.555 7.366 7.555 513,491 +0.17(+2.37%)
Mar 23, 2015 7.407 7.555 7.380 7.380 563,171 +0.05(+0.73%)
Mar 20, 2015 7.837 7.864 7.313 7.326 1,032,316 -0.44(-5.71%)
Mar 19, 2015 7.729 7.918 7.434 7.770 617,561 +0.05(+0.70%)
Mar 18, 2015 7.474 7.729 7.393 7.716 601,194 +0.23(+3.05%)
Mar 17, 2015 7.272 7.501 7.245 7.487 562,346 +0.24(+3.34%)
Mar 16, 2015 7.299 7.306 7.138 7.245 481,999 -0.04(-0.55%)
Mar 13, 2015 7.259 7.326 7.057 7.286 502,779 +0.04(+0.56%)
Mar 12, 2015 7.393 7.420 7.192 7.245 499,267 -0.08(-1.10%)
Mar 11, 2015 7.178 7.393 7.138 7.326 512,859 +0.19(+2.64%)
Mar 10, 2015 7.165 7.232 6.788 7.138 1,047,330 -0.13(-1.85%)
Mar 09, 2015 7.528 7.595 7.219 7.272 610,545 -0.26(-3.39%)
Mar 06, 2015 7.568 7.770 7.501 7.528 535,804 +0.03(+0.36%)
Mar 05, 2015 7.568 7.729 7.460 7.501 425,402 -0.07(-0.89%)
Mar 04, 2015 7.864 7.864 7.474 7.568 822,682 -0.30(-3.76%)
Mar 03, 2015 7.702 7.971 7.622 7.864 568,118 +0.09(+1.21%)
Mar 02, 2015 7.864 7.931 7.528 7.770 778,613 -0.09(-1.20%)
Feb 27, 2015 8.280 8.280 7.850 7.864 635,231 -0.27(-3.31%)
Feb 26, 2015 8.039 8.186 7.823 8.133 570,244 +0.12(+1.51%)
Feb 25, 2015 8.186 8.240 7.951 8.012 481,453 -0.22(-2.61%)
Feb 24, 2015 8.375 8.401 8.119 8.227 817,814 -0.12(-1.45%)
Feb 23, 2015 8.025 8.442 7.985 8.348 1,182,371 +0.34(+4.19%)
Feb 20, 2015 8.321 8.321 7.877 8.012 1,294,250 -0.22(-2.61%)
Feb 19, 2015 8.348 8.469 7.971 8.227 3,048,297 +0.42(+5.34%)
Feb 18, 2015 7.447 7.823 7.407 7.810 1,570,482 +0.39(+5.25%)
Feb 17, 2015 7.568 7.568 7.286 7.420 896,662 +0.03(+0.36%)
Feb 13, 2015 7.286 7.393 7.393 7.393 720,112 +0.13(+1.85%)
Feb 12, 2015 7.447 7.487 7.219 7.259 620,472 -0.09(-1.28%)
Feb 11, 2015 7.340 7.447 7.219 7.353 1,065,637 +0.01(+0.18%)
Feb 10, 2015 7.205 7.353 7.098 7.340 999,565 +0.16(+2.25%)
Feb 09, 2015 7.460 7.514 7.111 7.178 1,008,864 -0.26(-3.44%)
Feb 06, 2015 7.420 7.555 7.353 7.434 1,228,116 +0.05(+0.73%)
Feb 05, 2015 7.219 7.474 7.205 7.380 1,017,378 +0.22(+3.00%)
Feb 04, 2015 6.963 7.313 6.936 7.165 723,351 +0.15(+2.11%)
Feb 03, 2015 7.124 7.326 6.977 7.017 919,625 -0.13(-1.88%)
Feb 02, 2015 6.950 7.192 6.815 7.151 894,787 +0.24(+3.50%)
Jan 30, 2015 7.313 7.326 6.479 6.909 3,246,950 -0.44(-6.03%)
Jan 29, 2015 7.393 7.407 7.192 7.353 1,058,133 -0.05(-0.73%)
Jan 28, 2015 7.702 7.877 7.313 7.407 918,519 -0.31(-4.01%)
Jan 27, 2015 7.797 7.824 7.555 7.716 952,906 -0.15(-1.88%)
Jan 26, 2015 7.810 8.139 7.716 7.864 987,169 -0.03(-0.34%)
Jan 23, 2015 7.810 7.944 7.528 7.891 958,896 +0.00(+0.00%)
Jan 22, 2015 7.501 7.998 7.487 7.891 1,047,155 +0.38(+5.01%)
Jan 21, 2015 7.770 7.944 7.501 7.514 1,221,818 -0.28(-3.62%)
Jan 20, 2015 7.998 8.065 7.729 7.797 1,003,304 -0.26(-3.17%)
Jan 16, 2015 7.958 8.227 7.479 8.052 2,095,320 -0.04(-0.50%)
Jan 15, 2015 8.738 8.778 7.931 8.092 2,040,623 -0.30(-3.53%)
Jan 14, 2015 8.090 8.506 7.909 8.388 1,441,292 +0.12(+1.41%)
Jan 13, 2015 8.725 9.126 7.870 8.272 3,677,262 -0.41(-4.77%)
Jan 12, 2015 8.168 8.932 8.064 8.686 3,242,664 +0.56(+6.85%)
Jan 09, 2015 7.896 8.187 7.767 8.129 2,447,203 +0.23(+2.95%)
Jan 08, 2015 7.249 7.922 7.249 7.896 4,010,159 +0.70(+9.71%)
Jan 07, 2015 6.809 7.223 6.770 7.197 1,887,790 +0.47(+6.92%)
Jan 06, 2015 6.731 6.964 6.602 6.731 2,050,880 +0.13(+1.96%)
Jan 05, 2015 6.757 6.757 6.485 6.602 864,177 -0.16(-2.30%)
Jan 02, 2015 6.615 6.809 6.472 6.757 971,237 +0.21(+3.16%)
Dec 31, 2014 6.472 6.550 6.550 6.550 1,350,305 +0.06(+1.00%)
Dec 30, 2014 6.472 6.563 6.330 6.485 1,111,238 -0.05(-0.79%)
Dec 29, 2014 6.265 6.550 6.239 6.537 2,318,212 +0.26(+4.12%)
Dec 26, 2014 6.149 6.317 6.058 6.278 1,930,752 +0.14(+2.32%)
Dec 24, 2014 6.019 6.136 6.136 6.136 664,684 +0.05(+0.85%)
Dec 23, 2014 6.149 6.162 6.019 6.084 1,044,427 -0.05(-0.84%)
Dec 22, 2014 6.149 6.213 6.045 6.136 2,298,911 +0.05(+0.85%)
Dec 19, 2014 6.006 6.149 5.838 6.084 11,318,292 -0.91(-12.96%)
Dec 18, 2014 7.340 7.547 6.977 6.990 1,158,490 -0.38(-5.10%)
Dec 17, 2014 7.340 7.430 7.132 7.365 661,104 +0.03(+0.35%)
Dec 16, 2014 7.314 7.611 7.119 7.340 846,719 +0.06(+0.89%)
Dec 15, 2014 7.132 7.702 7.119 7.275 1,484,977 +0.35(+5.05%)
Dec 12, 2014 5.980 6.977 5.980 6.925 1,331,397 +0.88(+14.56%)
Dec 11, 2014 6.019 6.304 5.967 6.045 375,638 -0.03(-0.43%)
Dec 10, 2014 6.110 6.136 5.942 6.071 395,519 +0.04(+0.64%)
Dec 09, 2014 5.670 6.123 5.437 6.032 462,799 +0.36(+6.39%)
Dec 08, 2014 6.356 6.433 5.657 5.670 829,299 -0.69(-10.79%)
Dec 05, 2014 6.343 6.420 6.252 6.356 655,522 +0.16(+2.51%)
Dec 04, 2014 5.942 6.278 5.916 6.200 618,537 +0.26(+4.36%)
Dec 03, 2014 5.747 5.954 5.709 5.942 405,741 +0.19(+3.38%)
Dec 02, 2014 5.553 5.851 5.553 5.747 327,478 +0.19(+3.50%)
Dec 01, 2014 5.838 5.864 5.476 5.553 498,210 -0.27(-4.67%)
Nov 28, 2014 5.786 5.903 5.670 5.825 497,179 +0.06(+1.12%)
Nov 26, 2014 5.838 5.760 5.760 5.760 236,085 -0.05(-0.89%)
Nov 25, 2014 5.786 5.890 5.709 5.812 359,371 +0.01(+0.22%)
Nov 24, 2014 5.799 5.851 5.721 5.799 290,919 +0.04(+0.67%)
Nov 21, 2014 5.683 5.825 5.670 5.760 502,073 +0.14(+2.53%)
Nov 20, 2014 5.411 5.714 5.411 5.618 589,671 +0.16(+2.84%)
Nov 19, 2014 5.488 5.553 5.307 5.463 229,785 -0.04(-0.71%)
Nov 18, 2014 5.501 5.605 5.488 5.501 339,464 +0.03(+0.47%)
Nov 17, 2014 5.501 5.566 5.398 5.476 293,256 -0.01(-0.24%)
Nov 14, 2014 5.592 5.592 5.441 5.488 379,387 +0.21(+3.92%)
Nov 13, 2014 5.437 5.488 5.255 5.281 188,539 -0.13(-2.39%)
Nov 12, 2014 5.333 5.463 5.320 5.411 176,583 -0.03(-0.48%)
Nov 11, 2014 5.476 5.514 5.359 5.437 149,645 -0.06(-1.18%)
Nov 10, 2014 5.566 5.644 5.430 5.501 250,562 -0.03(-0.47%)
Nov 07, 2014 5.514 5.592 5.450 5.527 292,591 +0.00(+0.00%)
Nov 06, 2014 5.437 5.527 5.437 5.527 248,220 +0.10(+1.91%)
Nov 05, 2014 5.488 5.644 5.411 5.424 399,817 +0.01(+0.24%)
Nov 04, 2014 5.579 5.605 5.230 5.411 436,650 -0.17(-3.02%)
Nov 03, 2014 5.398 5.696 5.359 5.579 371,593 +0.09(+1.65%)
Oct 31, 2014 5.488 5.501 5.372 5.488 388,467 +0.14(+2.66%)
Oct 30, 2014 5.204 5.450 5.148 5.346 392,592 +0.13(+2.48%)
Oct 29, 2014 5.126 5.307 4.958 5.217 347,806 +0.12(+2.28%)
Oct 28, 2014 4.854 5.113 4.789 5.100 283,709 +0.30(+6.20%)
Oct 27, 2014 4.854 4.919 4.919 4.802 195,502 -0.12(-2.37%)
Oct 24, 2014 4.906 4.938 4.815 4.919 253,099 -0.01(-0.26%)
Oct 23, 2014 4.802 5.022 4.777 4.932 315,743 +0.17(+3.53%)
Oct 22, 2014 4.815 4.945 4.712 4.764 197,325 -0.03(-0.54%)
Oct 21, 2014 4.725 4.892 4.673 4.789 347,810 +0.06(+1.37%)
Oct 20, 2014 4.725 4.841 4.660 4.725 239,666 -0.04(-0.82%)
Oct 17, 2014 4.919 5.035 4.725 4.764 277,807 -0.04(-0.81%)
Oct 16, 2014 4.427 4.893 4.427 4.802 302,464 +0.30(+6.61%)
Oct 15, 2014 4.401 4.531 4.323 4.505 394,011 +0.36(+8.75%)
Oct 14, 2014 4.094 4.263 4.046 4.142 486,953 +0.07(+1.77%)
Oct 13, 2014 4.178 4.347 4.058 4.070 388,186 -0.07(-1.74%)
Oct 10, 2014 4.094 4.395 4.064 4.142 319,137 +0.06(+1.47%)
Oct 09, 2014 4.263 4.455 4.070 4.082 407,385 -0.18(-4.24%)
Oct 08, 2014 4.214 4.311 3.974 4.263 406,631 +0.04(+0.85%)
Oct 07, 2014 4.239 4.407 4.214 4.227 245,883 -0.10(-2.23%)
Oct 06, 2014 4.383 4.407 4.275 4.323 179,600 -0.01(-0.28%)
Oct 03, 2014 4.335 4.371 4.227 4.335 258,332 +0.07(+1.69%)
Oct 02, 2014 4.299 4.455 4.202 4.263 371,006 -0.05(-1.12%)
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.