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 29, 2016 10.21 10.89 10.06 10.29 1,615,561 +0.10(+0.99%)
Apr 28, 2016 10.23 10.54 10.04 10.19 1,268,318 -0.08(-0.81%)
Apr 27, 2016 10.57 10.77 10.04 10.27 2,007,303 -0.11(-1.02%)
Apr 26, 2016 10.10 10.50 9.938 10.38 1,044,182 +0.38(+3.84%)
Apr 25, 2016 10.43 10.56 9.819 9.993 1,135,040 -0.46(-4.37%)
Apr 22, 2016 10.24 10.70 10.17 10.45 1,197,985 +0.37(+3.63%)
Apr 21, 2016 10.34 10.46 9.966 10.08 1,050,161 -0.16(-1.52%)
Apr 20, 2016 9.883 10.45 9.883 10.24 1,137,668 +0.17(+1.73%)
Apr 19, 2016 9.618 10.29 9.545 10.07 1,329,817 +0.59(+6.27%)
Apr 18, 2016 9.243 9.636 9.033 9.472 1,133,983 -0.04(-0.38%)
Apr 15, 2016 9.353 9.691 9.335 9.508 974,499 -0.05(-0.48%)
Apr 14, 2016 9.618 9.691 9.170 9.554 1,533,185 +0.00(+0.00%)
Apr 13, 2016 8.996 9.764 8.868 9.554 2,655,572 +0.63(+7.07%)
Apr 12, 2016 8.530 9.006 8.503 8.923 1,760,797 +0.50(+5.97%)
Apr 11, 2016 8.338 9.060 8.265 8.420 1,991,728 +0.19(+2.33%)
Apr 08, 2016 7.662 8.320 7.497 8.228 2,452,590 +0.95(+13.07%)
Apr 07, 2016 7.342 7.616 7.223 7.278 1,763,551 -0.18(-2.45%)
Apr 06, 2016 7.351 7.566 7.122 7.460 1,625,585 +0.31(+4.35%)
Apr 05, 2016 7.305 7.396 7.095 7.150 1,552,176 -0.27(-3.58%)
Apr 04, 2016 7.625 7.707 7.351 7.415 2,042,570 -0.23(-2.99%)
Apr 01, 2016 7.716 7.762 7.497 7.643 1,674,616 -0.27(-3.46%)
Mar 31, 2016 7.808 8.046 7.753 7.918 1,031,269 +0.16(+2.00%)
Mar 30, 2016 7.872 8.265 7.680 7.762 1,312,677 +0.05(+0.59%)
Mar 29, 2016 7.561 7.808 7.223 7.716 1,350,272 -0.03(-0.35%)
Mar 28, 2016 8.338 8.338 7.561 7.744 1,324,576 -0.48(-5.78%)
Mar 24, 2016 7.442 8.219 8.219 8.219 1,638,251 +0.54(+7.02%)
Mar 23, 2016 8.366 8.475 7.634 7.680 3,143,483 -0.87(-10.16%)
Mar 22, 2016 8.174 8.594 8.036 8.548 1,633,293 +0.30(+3.66%)
Mar 21, 2016 8.759 8.978 8.064 8.247 2,019,521 -0.59(-6.63%)
Mar 18, 2016 8.996 9.326 8.320 8.832 2,812,617 -0.15(-1.63%)
Mar 17, 2016 8.503 9.097 8.311 8.978 2,307,459 +0.68(+8.15%)
Mar 16, 2016 7.735 8.347 7.625 8.302 2,041,426 +0.69(+9.13%)
Mar 15, 2016 7.652 7.667 7.369 7.607 909,557 -0.24(-3.03%)
Mar 14, 2016 7.561 8.064 7.351 7.844 1,598,806 +0.06(+0.82%)
Mar 11, 2016 7.424 7.890 7.415 7.780 1,508,918 +0.50(+6.91%)
Mar 10, 2016 7.543 7.561 6.976 7.278 2,498,603 -0.13(-1.73%)
Mar 09, 2016 7.433 7.488 6.948 7.406 1,849,016 +0.43(+6.16%)
Mar 08, 2016 8.512 8.539 6.939 6.976 3,944,156 -1.65(-19.17%)
Mar 07, 2016 8.000 8.832 8.000 8.631 2,623,310 +0.59(+7.39%)
Mar 04, 2016 7.790 8.100 7.616 8.036 2,580,769 +0.37(+4.89%)
Mar 03, 2016 7.406 7.861 7.406 7.662 2,258,056 +0.21(+2.82%)
Mar 02, 2016 7.259 7.524 7.223 7.451 2,851,165 +0.14(+1.87%)
Mar 01, 2016 7.424 7.543 7.150 7.314 2,849,408 +0.00(+0.00%)
Feb 29, 2016 7.012 7.707 6.967 7.314 2,756,948 +0.22(+3.09%)
Feb 26, 2016 6.811 7.433 6.720 7.095 2,063,126 +0.45(+6.74%)
Feb 25, 2016 6.811 6.893 6.409 6.647 938,577 -0.19(-2.81%)
Feb 24, 2016 6.491 6.930 6.043 6.839 1,814,687 +0.11(+1.63%)
Feb 23, 2016 6.994 7.131 6.702 6.729 1,876,432 -0.37(-5.15%)
Feb 22, 2016 7.159 7.268 6.948 7.095 1,393,845 +0.16(+2.37%)
Feb 19, 2016 6.820 6.976 6.226 6.930 2,141,125 -0.20(-2.82%)
Feb 18, 2016 6.720 7.844 6.391 7.131 6,361,630 +1.01(+16.59%)
Feb 17, 2016 5.988 6.318 5.860 6.116 2,708,562 +0.20(+3.40%)
Feb 16, 2016 5.604 6.016 5.513 5.915 1,625,776 +0.55(+10.22%)
Feb 12, 2016 5.248 5.367 5.367 5.367 2,327,874 +0.29(+5.77%)
Feb 11, 2016 5.102 5.321 4.891 5.074 2,007,729 -0.27(-4.97%)
Feb 10, 2016 5.111 5.431 4.900 5.339 1,642,759 +0.24(+4.66%)
Feb 09, 2016 5.678 5.705 4.921 5.102 3,113,771 -0.70(-12.13%)
Feb 08, 2016 6.052 6.107 5.586 5.806 1,758,889 -0.53(-8.37%)
Feb 05, 2016 6.034 6.491 5.979 6.336 1,024,946 +0.06(+1.02%)
Feb 04, 2016 6.199 6.638 6.107 6.272 2,339,878 -0.01(-0.15%)
Feb 03, 2016 5.842 6.290 5.435 6.281 1,529,735 +0.61(+10.72%)
Feb 02, 2016 5.954 6.054 5.655 5.673 1,942,406 -0.63(-10.06%)
Feb 01, 2016 5.927 6.389 5.628 6.307 1,922,167 +0.10(+1.61%)
Jan 29, 2016 6.063 6.425 5.922 6.208 2,511,922 +0.12(+1.93%)
Jan 28, 2016 5.918 6.199 5.854 6.090 2,517,200 +0.39(+6.84%)
Jan 27, 2016 5.746 6.217 5.510 5.700 2,562,761 -0.20(-3.38%)
Jan 26, 2016 5.573 5.936 5.211 5.900 3,451,443 +0.61(+11.47%)
Jan 25, 2016 5.474 5.945 5.261 5.292 3,741,175 -0.44(-7.74%)
Jan 22, 2016 5.184 5.972 5.138 5.736 5,068,137 +0.79(+15.93%)
Jan 21, 2016 4.513 5.021 4.477 4.948 4,744,889 +0.49(+10.98%)
Jan 20, 2016 4.785 5.021 3.960 4.459 6,062,562 -0.65(-12.77%)
Jan 19, 2016 5.619 5.791 4.912 5.111 4,067,603 -0.49(-8.74%)
Jan 15, 2016 6.063 5.601 5.601 5.601 4,288,183 -0.81(-12.59%)
Jan 14, 2016 5.773 6.489 5.601 6.407 3,816,161 +0.81(+14.40%)
Jan 13, 2016 6.326 6.543 5.392 5.601 3,867,202 -0.62(-9.91%)
Jan 12, 2016 6.679 6.833 5.972 6.217 4,685,862 -0.40(-6.03%)
Jan 11, 2016 7.114 7.259 6.534 6.616 3,041,633 -0.53(-7.48%)
Jan 08, 2016 7.331 7.413 6.878 7.150 2,340,157 -0.15(-2.11%)
Jan 07, 2016 7.957 7.966 7.205 7.304 3,519,900 -0.92(-11.23%)
Jan 06, 2016 8.573 8.609 8.210 8.229 2,333,352 -0.47(-5.42%)
Jan 05, 2016 9.144 9.225 8.555 8.700 2,879,195 -0.53(-5.70%)
Jan 04, 2016 8.890 9.271 8.609 9.225 2,443,276 +0.28(+3.14%)
Dec 31, 2015 8.564 8.945 8.945 8.945 2,191,264 +0.38(+4.44%)
Dec 30, 2015 8.800 8.954 8.482 8.564 2,485,919 -0.36(-4.06%)
Dec 29, 2015 9.171 9.389 8.736 8.926 3,353,153 -0.23(-2.48%)
Dec 28, 2015 9.008 9.285 8.981 9.153 4,126,333 +0.06(+0.70%)
Dec 24, 2015 9.135 9.090 9.090 9.090 2,340,674 -0.16(-1.76%)
Dec 23, 2015 8.727 9.316 8.473 9.253 4,248,078 +0.87(+10.38%)
Dec 22, 2015 8.890 9.071 8.337 8.383 7,888,797 -0.35(-4.05%)
Dec 21, 2015 8.075 8.772 7.504 8.736 9,321,861 +0.76(+9.55%)
Dec 18, 2015 6.851 8.138 6.842 7.975 16,340,721 +1.39(+21.05%)
Dec 17, 2015 10.42 10.61 6.026 6.588 33,008,146 -9.26(-58.43%)
Dec 16, 2015 16.86 16.86 15.79 15.85 3,669,248 -0.73(-4.43%)
Dec 15, 2015 17.58 17.68 16.38 16.58 1,636,463 -0.34(-1.98%)
Dec 14, 2015 18.12 18.30 17.04 16.92 1,702,772 -1.26(-6.93%)
Dec 11, 2015 19.14 19.14 18.07 18.18 945,759 -1.20(-6.17%)
Dec 10, 2015 19.38 20.21 19.28 19.38 974,181 -0.14(-0.74%)
Dec 09, 2015 19.18 20.34 19.10 19.52 1,461,871 +0.57(+3.01%)
Dec 08, 2015 18.90 19.63 18.77 18.95 1,064,999 -0.34(-1.78%)
Dec 07, 2015 21.08 21.18 18.80 19.29 1,327,432 -2.41(-11.11%)
Dec 04, 2015 23.04 23.11 21.61 21.70 884,450 -1.55(-6.66%)
Dec 03, 2015 24.15 24.31 23.11 23.25 778,607 -0.64(-2.69%)
Dec 02, 2015 25.01 25.12 23.63 23.90 838,899 -1.42(-5.62%)
Dec 01, 2015 25.36 25.55 25.09 25.32 813,674 +0.09(+0.36%)
Nov 30, 2015 25.14 25.60 24.94 25.23 669,158 +0.02(+0.07%)
Nov 27, 2015 24.94 25.35 24.78 25.21 268,420 -0.10(-0.39%)
Nov 25, 2015 25.12 25.31 25.31 25.31 467,980 +0.02(+0.07%)
Nov 24, 2015 25.14 25.78 24.84 25.29 645,980 +0.43(+1.71%)
Nov 23, 2015 24.69 25.42 24.62 24.87 736,098 +0.16(+0.66%)
Nov 20, 2015 24.75 25.06 24.53 24.70 1,040,426 -0.21(-0.84%)
Nov 19, 2015 25.13 25.32 24.61 24.91 805,280 -0.43(-1.68%)
Nov 18, 2015 25.79 26.14 24.85 25.34 707,848 -0.13(-0.50%)
Nov 17, 2015 26.28 26.37 25.33 25.47 617,512 -0.93(-3.54%)
Nov 16, 2015 26.02 26.59 25.68 26.40 658,605 +0.39(+1.50%)
Nov 13, 2015 25.07 26.16 25.00 26.01 704,795 +0.82(+3.27%)
Nov 12, 2015 25.40 25.43 24.72 25.18 848,859 -0.19(-0.75%)
Nov 11, 2015 25.91 25.91 25.08 25.37 533,898 -0.42(-1.62%)
Nov 10, 2015 25.74 26.16 25.24 25.79 622,805 -0.01(-0.04%)
Nov 09, 2015 26.66 26.98 25.48 25.80 940,936 -0.95(-3.56%)
Nov 06, 2015 27.04 27.06 25.71 26.75 1,387,854 -0.35(-1.30%)
Nov 05, 2015 29.00 29.26 26.05 27.11 1,326,119 -1.63(-5.68%)
Nov 04, 2015 29.59 29.70 28.43 28.74 607,732 -0.85(-2.88%)
Nov 03, 2015 29.16 29.86 29.09 29.59 933,668 +0.51(+1.75%)
Nov 02, 2015 28.83 29.39 28.56 29.08 789,917 -0.04(-0.12%)
Oct 30, 2015 28.66 29.34 28.18 29.12 537,525 +0.44(+1.55%)
Oct 29, 2015 28.67 29.53 28.40 28.67 530,011 -0.22(-0.75%)
Oct 28, 2015 27.89 29.34 27.68 28.89 546,932 +1.01(+3.64%)
Oct 27, 2015 28.37 28.46 27.10 27.88 683,379 -0.89(-3.09%)
Oct 26, 2015 29.49 29.53 28.58 28.76 484,425 -0.77(-2.61%)
Oct 23, 2015 30.12 30.31 29.25 29.53 1,010,538 -0.95(-3.12%)
Oct 22, 2015 30.52 30.77 29.91 30.49 493,357 +0.08(+0.27%)
Oct 21, 2015 30.69 31.07 30.17 30.40 367,050 -0.35(-1.15%)
Oct 20, 2015 30.97 31.55 30.61 30.76 553,002 -0.40(-1.28%)
Oct 19, 2015 31.38 31.38 30.46 31.16 463,163 -0.22(-0.69%)
Oct 16, 2015 31.90 31.90 30.52 31.37 464,733 +0.30(+0.96%)
Oct 15, 2015 30.87 31.22 30.32 31.07 350,495 +0.26(+0.85%)
Oct 14, 2015 30.49 30.96 30.30 30.81 509,521 +0.37(+1.22%)
Oct 13, 2015 30.69 31.34 30.25 30.44 584,432 -0.61(-1.95%)
Oct 12, 2015 31.46 31.55 30.39 31.05 608,263 -0.54(-1.69%)
Oct 09, 2015 31.79 32.04 30.83 31.58 481,163 -0.12(-0.37%)
Oct 08, 2015 30.94 31.82 30.51 31.70 617,321 +0.56(+1.80%)
Oct 07, 2015 30.24 31.56 29.64 31.14 1,067,584 +0.86(+2.86%)
Oct 06, 2015 29.15 30.81 28.71 30.27 893,758 +1.16(+3.98%)
Oct 05, 2015 28.20 29.42 27.54 29.11 904,447 +1.62(+5.90%)
Oct 02, 2015 26.45 27.57 26.09 27.49 872,847 +0.82(+3.08%)
Oct 01, 2015 26.81 27.16 26.31 26.67 622,991 +0.24(+0.91%)
Sep 30, 2015 26.08 26.56 25.47 26.43 713,052 +0.67(+2.60%)
Sep 29, 2015 26.40 26.72 25.29 25.76 715,027 -0.48(-1.83%)
Sep 28, 2015 27.55 27.99 25.73 26.24 843,282 -1.50(-5.40%)
Sep 25, 2015 28.39 28.59 27.43 27.74 355,776 -0.39(-1.39%)
Sep 24, 2015 28.12 28.35 26.93 28.13 918,600 -0.39(-1.38%)
Sep 23, 2015 29.78 30.06 28.49 28.52 443,740 -1.26(-4.22%)
Sep 22, 2015 29.81 30.24 29.64 29.78 440,205 -0.62(-2.02%)
Sep 21, 2015 30.76 31.33 30.39 30.40 442,924 -0.27(-0.87%)
Sep 18, 2015 30.64 31.26 30.49 30.66 430,340 -0.58(-1.86%)
Sep 17, 2015 30.79 31.82 30.48 31.24 606,275 +0.50(+1.62%)
Sep 16, 2015 30.23 30.91 30.04 30.74 488,662 +0.74(+2.47%)
Sep 15, 2015 29.49 30.13 29.34 30.00 497,037 +0.60(+2.03%)
Sep 14, 2015 29.94 29.94 29.04 29.41 554,875 -0.26(-0.87%)
Sep 11, 2015 30.03 30.20 28.80 29.66 540,266 -0.70(-2.32%)
Sep 10, 2015 30.57 30.70 29.95 30.37 445,431 -0.18(-0.58%)
Sep 09, 2015 31.26 31.65 30.49 30.55 494,707 -0.50(-1.61%)
Sep 08, 2015 31.37 31.47 30.73 31.05 444,349 +0.19(+0.61%)
Sep 04, 2015 30.80 30.86 30.86 30.86 399,715 -0.52(-1.65%)
Sep 03, 2015 31.23 31.92 30.92 31.38 413,181 +0.45(+1.44%)
Sep 02, 2015 31.38 31.89 30.31 30.93 583,192 -0.37(-1.20%)
Sep 01, 2015 30.80 32.96 30.80 31.31 740,581 -1.47(-4.49%)
Aug 31, 2015 31.90 33.12 31.26 32.78 664,587 +0.67(+2.08%)
Aug 28, 2015 30.81 32.58 30.81 32.11 692,748 +1.06(+3.42%)
Aug 27, 2015 28.84 31.58 28.83 31.05 951,636 +2.88(+10.22%)
Aug 26, 2015 28.92 28.92 27.70 28.17 787,185 -0.11(-0.38%)
Aug 25, 2015 28.79 29.04 28.03 28.27 914,357 +0.57(+2.06%)
Aug 24, 2015 27.89 29.00 26.75 27.70 865,573 -1.66(-5.65%)
Aug 21, 2015 29.38 29.83 28.64 29.36 584,711 -0.30(-1.02%)
Aug 20, 2015 30.28 30.71 29.66 29.66 501,710 -0.87(-2.86%)
Aug 19, 2015 31.23 31.25 29.72 30.54 907,521 -0.96(-3.06%)
Aug 18, 2015 31.39 31.70 31.16 31.50 583,523 +0.01(+0.03%)
Aug 17, 2015 30.98 31.56 30.87 31.49 498,681 +0.35(+1.12%)
Aug 14, 2015 31.08 31.60 30.56 31.14 379,740 +0.11(+0.34%)
Aug 13, 2015 31.57 31.58 31.00 31.04 586,358 -0.70(-2.22%)
Aug 12, 2015 30.84 31.90 30.76 31.74 857,057 +0.66(+2.12%)
Aug 11, 2015 30.66 31.23 30.15 31.08 1,178,483 -0.12(-0.40%)
Aug 10, 2015 30.00 31.29 29.68 31.21 857,881 +1.37(+4.60%)
Aug 07, 2015 30.87 32.19 29.71 29.83 982,789 -0.67(-2.19%)
Aug 06, 2015 29.99 30.86 28.53 30.50 1,287,080 +1.79(+6.24%)
Aug 05, 2015 30.65 30.78 28.61 28.71 795,275 -1.40(-4.65%)
Aug 04, 2015 31.00 31.25 29.76 30.11 580,484 -0.72(-2.34%)
Aug 03, 2015 31.61 31.80 30.57 30.83 646,258 -1.10(-3.43%)
Jul 31, 2015 32.01 32.47 31.55 31.93 431,730 -0.18(-0.56%)
Jul 30, 2015 32.47 32.61 31.89 32.11 451,398 -0.61(-1.85%)
Jul 29, 2015 31.89 33.16 31.54 32.71 762,565 +0.90(+2.83%)
Jul 28, 2015 31.31 32.21 30.88 31.81 893,289 +0.43(+1.36%)
Jul 27, 2015 32.01 32.13 31.14 31.39 1,118,794 -1.20(-3.69%)
Jul 24, 2015 33.42 33.62 31.92 32.59 989,635 -0.95(-2.84%)
Jul 23, 2015 34.22 34.86 33.29 33.54 1,178,378 -0.58(-1.70%)
Jul 22, 2015 35.06 35.17 34.09 34.12 1,019,407 -1.17(-3.31%)
Jul 21, 2015 36.08 36.44 35.19 35.29 822,493 -0.76(-2.10%)
Jul 20, 2015 37.09 37.23 36.01 36.05 559,048 -1.04(-2.81%)
Jul 17, 2015 38.01 38.01 37.00 37.09 496,567 -0.68(-1.79%)
Jul 16, 2015 37.89 38.11 37.39 37.77 689,571 +0.12(+0.31%)
Jul 15, 2015 37.68 38.12 37.12 37.65 1,014,705 -0.03(-0.07%)
Jul 14, 2015 37.14 37.85 36.97 37.68 533,446 +0.54(+1.45%)
Jul 13, 2015 36.55 37.67 36.35 37.14 717,017 +0.85(+2.35%)
Jul 10, 2015 36.20 36.84 36.00 36.29 530,756 +0.40(+1.13%)
Jul 09, 2015 36.24 36.84 35.51 35.88 658,914 +0.29(+0.82%)
Jul 08, 2015 37.34 37.44 35.15 35.59 631,283 -2.01(-5.34%)
Jul 07, 2015 36.71 37.76 35.61 37.60 897,614 +0.76(+2.05%)
Jul 06, 2015 38.37 38.37 36.47 36.84 929,170 -1.99(-5.12%)
Jul 02, 2015 37.86 38.83 38.83 38.83 425,481 +1.02(+2.70%)
Jul 01, 2015 37.78 38.29 37.19 37.81 640,727 +0.12(+0.33%)
Jun 30, 2015 38.54 39.03 37.16 37.69 912,885 +0.03(+0.07%)
Jun 29, 2015 38.09 38.42 37.62 37.66 314,282 -1.00(-2.60%)
Jun 26, 2015 38.77 39.08 38.31 38.67 424,922 -0.19(-0.50%)
Jun 25, 2015 39.45 39.45 38.55 38.86 436,177 -0.55(-1.39%)
Jun 24, 2015 40.13 40.52 39.29 39.41 307,201 -0.88(-2.18%)
Jun 23, 2015 39.73 40.42 39.57 40.29 306,216 +0.55(+1.37%)
Jun 22, 2015 39.23 39.78 39.13 39.74 320,737 +0.70(+1.78%)
Jun 19, 2015 39.09 39.61 38.97 39.04 254,880 -0.26(-0.67%)
Jun 18, 2015 39.80 39.93 39.13 39.31 294,552 -0.15(-0.38%)
Jun 17, 2015 39.31 39.87 38.82 39.46 366,397 +0.38(+0.97%)
Jun 16, 2015 39.08 39.47 38.89 39.08 279,606 -0.08(-0.20%)
Jun 15, 2015 38.56 39.21 38.45 39.16 301,549 +0.20(+0.52%)
Jun 12, 2015 39.12 39.26 38.55 38.96 362,517 -0.32(-0.81%)
Jun 11, 2015 39.59 39.66 39.08 39.27 331,040 -0.39(-0.98%)
Jun 10, 2015 40.33 40.43 39.48 39.66 390,682 -0.37(-0.92%)
Jun 09, 2015 40.30 40.76 39.67 40.03 321,918 -0.05(-0.13%)
Jun 08, 2015 41.12 41.12 40.02 40.08 349,828 -1.18(-2.86%)
Jun 05, 2015 40.63 41.43 40.21 41.26 352,802 +0.47(+1.14%)
Jun 04, 2015 41.83 41.99 40.73 40.80 249,805 -1.40(-3.32%)
Jun 03, 2015 42.23 42.59 41.68 42.20 443,362 -0.29(-0.68%)
Jun 02, 2015 41.59 42.90 41.57 42.49 547,132 +0.92(+2.20%)
Jun 01, 2015 40.65 41.66 39.98 41.57 668,834 +1.24(+3.08%)
May 29, 2015 40.35 40.45 39.55 40.33 476,782 +0.03(+0.07%)
May 28, 2015 40.06 40.55 40.06 40.30 663,442 +0.08(+0.20%)
May 27, 2015 40.40 40.74 39.47 40.22 531,748 -0.14(-0.35%)
May 26, 2015 41.24 41.47 39.97 40.37 241,716 -0.87(-2.11%)
May 22, 2015 41.11 41.24 41.24 41.24 376,627 -0.07(-0.17%)
May 21, 2015 41.34 41.77 41.00 41.31 236,924 +0.11(+0.26%)
May 20, 2015 41.35 41.56 40.81 41.20 380,632 +0.04(+0.09%)
May 19, 2015 41.85 41.86 40.75 41.17 365,899 -0.83(-1.97%)
May 18, 2015 42.22 42.46 41.03 41.99 670,881 +0.11(+0.27%)
May 15, 2015 42.09 42.09 39.78 41.88 1,095,045 -0.47(-1.10%)
May 14, 2015 41.99 43.15 41.51 42.35 997,522 -0.22(-0.52%)
May 13, 2015 43.13 43.28 42.21 42.57 503,661 -0.26(-0.62%)
May 12, 2015 41.60 42.93 41.32 42.83 533,860 +1.16(+2.79%)
May 11, 2015 42.35 42.99 41.59 41.67 391,424 -0.70(-1.66%)
May 08, 2015 42.32 42.88 41.76 42.37 391,799 +0.18(+0.44%)
May 07, 2015 42.86 42.93 41.49 42.19 1,028,092 -1.02(-2.36%)
May 06, 2015 44.33 44.33 42.77 43.21 497,514 -0.80(-1.82%)
May 05, 2015 43.99 44.79 43.51 44.01 621,009 +0.31(+0.71%)
May 04, 2015 43.57 43.98 43.43 43.70 286,286 +0.04(+0.10%)
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.